Alphabet Inc A
WKN: A14Y6F / ISIN: US02079K3059Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.02.20 | 75,27 | 75,51 | 73,92 | 74,17 | 15610519 |
| 20.02.20 | 76,00 | 76,34 | 75,24 | 75,85 | 9263679 |
| 19.02.20 | 76,36 | 76,53 | 76,05 | 76,24 | 9266039 |
| 18.02.20 | 75,72 | 76,53 | 75,58 | 75,97 | 8573159 |
| 14.02.20 | 75,73 | 75,98 | 75,29 | 75,94 | 8973979 |
| 13.02.20 | 75,50 | 76,28 | 75,25 | 75,67 | 7179879 |
| 12.02.20 | 75,79 | 76,01 | 75,44 | 75,93 | 12585199 |
| 11.02.20 | 75,66 | 76,47 | 75,27 | 75,50 | 9834739 |
| 10.02.20 | 73,86 | 75,44 | 73,76 | 75,43 | 14326899 |
| 07.02.20 | 73,44 | 74,25 | 73,28 | 73,96 | 9277339 |
| 06.02.20 | 72,62 | 74,07 | 72,52 | 73,80 | 12202919 |
| 05.02.20 | 73,18 | 73,23 | 71,49 | 72,30 | 13652179 |
| 04.02.20 | 72,72 | 73,34 | 71,11 | 72,27 | 31335979 |
| 03.02.20 | 73,08 | 74,32 | 72,83 | 74,13 | 23908999 |
| 31.01.20 | 73,46 | 73,46 | 71,37 | 71,64 | 15337959 |
| 30.01.20 | 71,91 | 72,76 | 71,75 | 72,71 | 10830839 |
| 29.01.20 | 72,92 | 73,20 | 72,30 | 72,84 | 7734939 |
| 28.01.20 | 72,09 | 72,71 | 71,52 | 72,53 | 9711339 |
| 27.01.20 | 71,41 | 71,82 | 70,98 | 71,59 | 12847199 |
| 24.01.20 | 74,64 | 74,69 | 73,17 | 73,31 | 11044279 |
| 23.01.20 | 74,38 | 74,63 | 74,04 | 74,23 | 11049459 |
| 22.01.20 | 74,49 | 75,02 | 74,15 | 74,21 | 10395279 |
| 21.01.20 | 73,95 | 74,49 | 73,51 | 74,11 | 18570699 |
| 17.01.20 | 73,13 | 74,02 | 72,83 | 73,98 | 19855899 |
| 16.01.20 | 72,27 | 72,54 | 72,00 | 72,51 | 10103819 |
