Alphabet Inc A
WKN: A14Y6F / ISIN: US02079K3059Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.10.24 | 165,96 | 166,37 | 162,77 | 162,93 | 6806337 |
| 16.10.24 | 164,50 | 165,80 | 163,74 | 165,16 | 5569829 |
| 15.10.24 | 165,84 | 165,54 | 164,87 | 165,52 | 6568773 |
| 14.10.24 | 163,70 | 166,22 | 163,40 | 164,95 | 2855761 |
| 11.10.24 | 162,01 | 163,90 | 161,25 | 163,24 | 5538873 |
| 10.10.24 | 160,95 | 163,07 | 160,40 | 162,08 | 4541876 |
| 09.10.24 | 163,38 | 164,84 | 159,75 | 161,85 | 6457981 |
| 08.10.24 | 163,86 | 164,70 | 162,87 | 164,38 | 3772464 |
| 07.10.24 | 167,81 | 168,48 | 162,76 | 163,03 | 4349381 |
| 04.10.24 | 168,06 | 168,22 | 165,49 | 167,06 | 8116441 |
| 03.10.24 | 164,38 | 166,64 | 163,94 | 165,87 | 3147086 |
| 02.10.24 | 166,47 | 167,52 | 164,75 | 165,86 | 6536776 |
| 01.10.24 | 167,72 | 169,15 | 164,60 | 167,02 | 5964776 |
| 30.09.24 | 163,47 | 166,07 | 163,41 | 165,85 | 8339616 |
| 27.09.24 | 162,81 | 165,69 | 162,63 | 163,95 | 8019559 |
| 26.09.24 | 163,64 | 164,05 | 162,29 | 162,75 | 4083308 |
| 25.09.24 | 161,40 | 162,80 | 161,31 | 161,49 | 6190499 |
| 24.09.24 | 163,00 | 163,20 | 160,70 | 162,32 | 3930591 |
| 23.09.24 | 164,50 | 165,47 | 161,67 | 161,85 | 8994432 |
| 20.09.24 | 163,63 | 163,73 | 162,06 | 163,59 | 20873641 |
| 19.09.24 | 163,65 | 163,78 | 161,34 | 162,14 | 5114807 |
| 18.09.24 | 159,93 | 160,50 | 158,60 | 159,81 | 5289108 |
| 17.09.24 | 159,00 | 160,55 | 158,38 | 159,32 | 8033201 |
| 16.09.24 | 157,30 | 158,25 | 156,60 | 158,06 | 6272787 |
| 13.09.24 | 155,47 | 158,37 | 155,22 | 157,46 | 9422218 |
