Top-News
Orderbuch Alphabet (Google) Aktie
Aktie
WKN: A14Y6F ISIN: US02079K3059 US-Symbol: GOOGL
158.94
158,76 €
-0,18 €
-0,11%
31.05.24 21:56:04
Handeln
Depot/Watchlist
Aktienanzahl *
5,72 Mrd.
Marktkapitalisierung *
917,19 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: NYSE
Seite: 1
2
3
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:46 | 172,565 $ | 100 | 17.257 $ | 41.152 | 7,04 M $ | ||
| 21:59:46 | 172,565 $ | 100 | 17.257 $ | 41.052 | 7,02 M $ | ||
| 21:59:33 | 172,46 $ | 100 | 17.246 $ | 40.952 | 7,00 M $ | ||
| 21:59:33 | 172,46 $ | 100 | 17.246 $ | 40.852 | 6,99 M $ | ||
| 21:59:32 | 172,40 $ | 100 | 17.240 $ | 40.752 | 6,97 M $ | ||
| 21:59:25 | 172,35 $ | 100 | 17.235 $ | 40.652 | 6,95 M $ | ||
| 21:59:17 | 172,40 $ | 100 | 17.240 $ | 40.552 | 6,93 M $ | ||
| 21:59:04 | 172,50 $ | 200 | 34.500 $ | 40.452 | 6,92 M $ | ||
| 21:58:55 | 172,43 $ | 400 | 69 T $ | 40.252 | 6,88 M $ | ||
| 21:58:55 | 172,43 $ | 100 | 17.243 $ | 39.852 | 6,81 M $ | ||
| 21:58:10 | 172,31 $ | 100 | 17.231 $ | 39.752 | 6,80 M $ | ||
| 21:58:00 | 172,305 $ | 100 | 17.231 $ | 39.652 | 6,78 M $ | ||
| 21:57:53 | 172,27 $ | 200 | 34.454 $ | 39.552 | 6,76 M $ | ||
| 21:57:42 | 172,21 $ | 107 | 18.426 $ | 39.352 | 6,73 M $ | ||
| 21:57:23 | 172,12 $ | 100 | 17.212 $ | 39.245 | 6,71 M $ | ||
| 21:56:30 | 172,24 $ | 100 | 17.224 $ | 39.145 | 6,69 M $ | ||
| 21:55:37 | 171,97 $ | 100 | 17.197 $ | 39.045 | 6,67 M $ | ||
| 21:55:29 | 172,06 $ | 107 | 18.410 $ | 38.945 | 6,66 M $ | ||
| 21:55:03 | 172,12 $ | 100 | 17.212 $ | 38.838 | 6,64 M $ | ||
| 21:54:57 | 172,23 $ | 100 | 17.223 $ | 38.738 | 6,62 M $ | ||
| 21:54:52 | 172,23 $ | 210 | 36.168 $ | 38.638 | 6,60 M $ | ||
| 21:54:50 | 172,28 $ | 100 | 17.228 $ | 38.428 | 6,57 M $ | ||
| 21:54:50 | 172,26 $ | 100 | 17.226 $ | 38.328 | 6,55 M $ | ||
| 21:54:50 | 172,265 $ | 100 | 17.227 $ | 38.228 | 6,53 M $ | ||
| 21:54:41 | 172,35 $ | 100 | 17.235 $ | 38.128 | 6,52 M $ | ||
| 21:54:41 | 172,35 $ | 100 | 17.235 $ | 38.028 | 6,50 M $ | ||
| 21:54:33 | 172,50 $ | 100 | 17.250 $ | 37.928 | 6,48 M $ | ||
| 21:54:17 | 172,56 $ | 100 | 17.256 $ | 37.828 | 6,46 M $ | ||
| 21:54:12 | 172,52 $ | 146 | 25.188 $ | 37.728 | 6,45 M $ | ||
| 21:54:12 | 172,53 $ | 100 | 17.253 $ | 37.582 | 6,42 M $ | ||
| 21:54:12 | 172,51 $ | 100 | 17.251 $ | 37.482 | 6,40 M $ | ||
| 21:54:08 | 172,62 $ | 100 | 17.262 $ | 37.382 | 6,39 M $ | ||
| 21:54:04 | 172,62 $ | 455 | 79 T $ | 37.282 | 6,37 M $ | ||
| 21:54:00 | 172,78 $ | 100 | 17.278 $ | 36.827 | 6,29 M $ | ||
| 21:53:55 | 172,86 $ | 100 | 17.286 $ | 36.727 | 6,27 M $ | ||
| 21:53:53 | 172,865 $ | 100 | 17.287 $ | 36.627 | 6,26 M $ | ||
| 21:53:49 | 172,87 $ | 200 | 34.574 $ | 36.527 | 6,24 M $ | ||
| 21:53:37 | 172,96 $ | 100 | 17.296 $ | 36.327 | 6,21 M $ | ||
| 21:53:31 | 172,89 $ | 200 | 34.578 $ | 36.227 | 6,19 M $ | ||
| 21:53:29 | 172,96 $ | 100 | 17.296 $ | 36.027 | 6,15 M $ | ||
| 21:53:13 | 172,70 $ | 100 | 17.270 $ | 35.927 | 6,14 M $ | ||
| 21:52:36 | 172,59 $ | 100 | 17.259 $ | 35.827 | 6,12 M $ | ||
| 21:52:34 | 172,59 $ | 100 | 17.259 $ | 35.727 | 6,10 M $ | ||
| 21:52:08 | 172,68 $ | 111 | 19.167 $ | 35.627 | 6,08 M $ | ||
| 21:51:49 | 172,56 $ | 100 | 17.256 $ | 35.516 | 6,07 M $ | ||
| 21:51:21 | 172,49 $ | 110 | 18.974 $ | 35.416 | 6,05 M $ | ||
| 21:50:00 | 172,68 $ | 100 | 17.268 $ | 35.306 | 6,03 M $ | ||
| 21:50:00 | 172,67 $ | 100 | 17.267 $ | 35.206 | 6,01 M $ | ||
| 21:50:00 | 172,65 $ | 161 | 27.797 $ | 35.106 | 5,99 M $ | ||
| 21:49:52 | 172,61 $ | 520 | 90 T $ | 34.945 | 5,97 M $ | ||
| 21:49:52 | 172,60 $ | 100 | 17.260 $ | 34.425 | 5,88 M $ | ||
| 21:49:18 | 172,55 $ | 233 | 40.204 $ | 34.325 | 5,86 M $ | ||
| 21:49:18 | 172,55 $ | 520 | 90 T $ | 34.092 | 5,82 M $ | ||
| 21:49:10 | 172,57 $ | 100 | 17.257 $ | 33.572 | 5,73 M $ | ||
| 21:48:42 | 172,50 $ | 100 | 17.250 $ | 33.472 | 5,71 M $ | ||
| 21:47:41 | 172,42 $ | 120 | 20.690 $ | 33.372 | 5,70 M $ | ||
| 21:47:39 | 172,40 $ | 134 | 23.102 $ | 33.252 | 5,67 M $ | ||
| 21:47:17 | 172,45 $ | 100 | 17.245 $ | 33.118 | 5,65 M $ | ||
| 21:47:06 | 172,435 $ | 100 | 17.244 $ | 33.018 | 5,63 M $ | ||
| 21:44:19 | 172,35 $ | 100 | 17.235 $ | 32.918 | 5,62 M $ | ||
| 21:43:59 | 172,325 $ | 100 | 17.233 $ | 32.818 | 5,60 M $ | ||
| 21:43:59 | 172,325 $ | 100 | 17.233 $ | 32.718 | 5,58 M $ | ||
| 21:43:19 | 172,29 $ | 100 | 17.229 $ | 32.618 | 5,57 M $ | ||
| 21:42:33 | 172,18 $ | 100 | 17.218 $ | 32.518 | 5,55 M $ | ||
| 21:41:40 | 172,13 $ | 100 | 17.213 $ | 32.418 | 5,53 M $ | ||
| 21:41:01 | 172,00 $ | 100 | 17.200 $ | 32.318 | 5,51 M $ | ||
| 21:40:48 | 171,99 $ | 100 | 17.199 $ | 32.218 | 5,50 M $ | ||
| 21:40:11 | 171,93 $ | 100 | 17.193 $ | 32.118 | 5,48 M $ | ||
| 21:39:23 | 171,87 $ | 100 | 17.187 $ | 32.018 | 5,46 M $ | ||
| 21:38:04 | 171,84 $ | 100 | 17.184 $ | 31.918 | 5,44 M $ | ||
| 21:37:45 | 171,76 $ | 139 | 23.875 $ | 31.818 | 5,43 M $ | ||
| 21:37:45 | 171,76 $ | 164 | 28.169 $ | 31.679 | 5,40 M $ | ||
| 21:35:48 | 171,755 $ | 100 | 17.176 $ | 31.515 | 5,38 M $ | ||
| 21:34:44 | 171,74 $ | 100 | 17.174 $ | 31.415 | 5,36 M $ | ||
| 21:33:19 | 171,68 $ | 100 | 17.168 $ | 31.315 | 5,34 M $ | ||
| 21:31:24 | 171,53 $ | 343 | 59 T $ | 31.215 | 5,32 M $ | ||
| 21:30:59 | 171,59 $ | 203 | 34.833 $ | 30.872 | 5,27 M $ | ||
| 21:30:13 | 171,57 $ | 101 | 17.329 $ | 30.669 | 5,23 M $ | ||
| 21:29:37 | 171,69 $ | 100 | 17.169 $ | 30.568 | 5,21 M $ | ||
| 21:27:53 | 171,85 $ | 520 | 89 T $ | 30.468 | 5,20 M $ | ||
| 21:27:07 | 171,895 $ | 100 | 17.190 $ | 29.948 | 5,11 M $ | ||
| 21:27:03 | 171,92 $ | 200 | 34.384 $ | 29.848 | 5,09 M $ | ||
| 21:27:01 | 171,93 $ | 116 | 19.944 $ | 29.648 | 5,06 M $ | ||
| 21:27:01 | 171,93 $ | 113 | 19.428 $ | 29.532 | 5,04 M $ | ||
| 21:26:32 | 171,89 $ | 200 | 34.378 $ | 29.419 | 5,02 M $ | ||
| 21:26:02 | 171,86 $ | 100 | 17.186 $ | 29.219 | 4,98 M $ | ||
| 21:25:42 | 171,81 $ | 400 | 69 T $ | 29.119 | 4,96 M $ | ||
| 21:23:58 | 171,715 $ | 100 | 17.172 $ | 28.719 | 4,90 M $ | ||
| 21:22:48 | 171,70 $ | 100 | 17.170 $ | 28.619 | 4,88 M $ | ||
| 21:22:45 | 171,68 $ | 100 | 17.168 $ | 28.519 | 4,86 M $ | ||
| 21:21:53 | 171,58 $ | 100 | 17.158 $ | 28.419 | 4,84 M $ | ||
| 21:21:19 | 171,555 $ | 100 | 17.156 $ | 28.319 | 4,83 M $ | ||
| 21:20:55 | 171,51 $ | 100 | 17.151 $ | 28.219 | 4,81 M $ | ||
| 21:20:00 | 171,495 $ | 100 | 17.150 $ | 28.119 | 4,79 M $ | ||
| 21:19:58 | 171,485 $ | 100 | 17.149 $ | 28.019 | 4,78 M $ | ||
| 21:19:21 | 171,335 $ | 100 | 17.134 $ | 27.919 | 4,76 M $ | ||
| 21:19:21 | 171,34 $ | 620 | 106 T $ | 27.819 | 4,74 M $ | ||
| 21:17:42 | 171,32 $ | 120 | 20.558 $ | 27.199 | 4,63 M $ | ||
| 21:16:34 | 171,30 $ | 100 | 17.130 $ | 27.079 | 4,61 M $ | ||
| 21:15:49 | 171,28 $ | 100 | 17.128 $ | 26.979 | 4,60 M $ |
1
2
3
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen