456,311$
1,35%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 449,76 | 456,77 | 448,12 | 456,52 | 1,40% | 2.638.347,00 |
| 30.05.2024 | 453,00 | 455,86 | 447,60 | 450,23 | -1,52% | 2.135.290,00 |
| 29.05.2024 | 454,84 | 458,74 | 451,65 | 457,17 | -0,57% | 2.315.691,00 |
| 28.05.2024 | 459,94 | 463,69 | 458,91 | 459,81 | -0,30% | 1.930.788,00 |
| 24.05.2024 | 459,84 | 465,25 | 459,10 | 461,18 | 0,66% | 1.932.470,00 |
| 23.05.2024 | 464,23 | 464,31 | 457,41 | 458,15 | -0,91% | 2.254.680,00 |
| 22.05.2024 | 467,36 | 470,33 | 459,75 | 462,38 | -1,71% | 2.729.478,00 |
| 21.05.2024 | 462,23 | 471,30 | 462,20 | 470,41 | 1,61% | 2.762.730,00 |
| 20.05.2024 | 468,20 | 471,48 | 462,60 | 462,94 | -1,02% | 2.591.495,00 |
| 17.05.2024 | 466,38 | 468,66 | 464,25 | 467,72 | 0,69% | 1.656.079,00 |
| 16.05.2024 | 464,37 | 468,25 | 462,28 | 464,52 | -0,34% | 2.070.276,00 |
| 15.05.2024 | 461,59 | 466,19 | 460,95 | 466,09 | 1,66% | 2.217.704,00 |
| 14.05.2024 | 454,84 | 461,77 | 454,01 | 458,47 | 1,08% | 2.412.856,00 |
| 13.05.2024 | 456,27 | 457,20 | 453,32 | 453,56 | -0,26% | 1.579.582,00 |
| 10.05.2024 | 456,52 | 458,75 | 454,32 | 454,73 | -0,18% | 1.823.943,00 |
| 09.05.2024 | 446,34 | 456,43 | 446,34 | 455,56 | 1,93% | 2.710.171,00 |
| 08.05.2024 | 442,80 | 448,02 | 442,05 | 446,95 | 0,71% | 2.006.896,00 |
| 07.05.2024 | 445,17 | 447,42 | 442,87 | 443,80 | 0,03% | 2.058.336,00 |
| 06.05.2024 | 441,75 | 444,38 | 439,68 | 443,67 | 1,25% | 1.914.307,00 |
| 03.05.2024 | 435,00 | 442,30 | 434,92 | 438,18 | 1,30% | 2.406.445,00 |
| 02.05.2024 | 431,20 | 433,65 | 428,17 | 432,57 | 1,32% | 2.087.512,00 |
| 01.05.2024 | 426,69 | 433,43 | 425,19 | 426,95 | 0,06% | 2.313.676,00 |
| 30.04.2024 | 428,50 | 431,39 | 426,00 | 426,71 | -0,95% | 1.830.134,00 |
| 29.04.2024 | 427,57 | 433,33 | 427,20 | 430,81 | 0,76% | 2.456.938,00 |
| 26.04.2024 | 420,23 | 428,53 | 419,64 | 427,57 | 1,79% | 2.322.674,00 |
| 25.04.2024 | 420,99 | 423,61 | 414,85 | 420,05 | -0,71% | 1.970.127,00 |
| 24.04.2024 | 421,50 | 424,58 | 419,61 | 423,04 | -0,23% | 1.575.931,00 |
| 23.04.2024 | 417,71 | 425,35 | 416,20 | 424,00 | 1,59% | 2.662.338,00 |
| 22.04.2024 | 406,94 | 417,98 | 404,57 | 417,35 | 3,30% | 4.165.569,00 |
| 19.04.2024 | 404,06 | 408,00 | 403,01 | 404,00 | 0,22% | 2.805.466,00 |
| 18.04.2024 | 405,49 | 407,86 | 402,41 | 403,11 | -0,20% | 2.776.465,00 |
| 17.04.2024 | 402,40 | 407,12 | 401,18 | 403,91 | 1,78% | 4.373.757,00 |
| 16.04.2024 | 404,45 | 404,97 | 395,18 | 396,86 | -1,00% | 3.459.728,00 |
| 15.04.2024 | 407,00 | 412,86 | 398,69 | 400,88 | 2,92% | 6.176.998,00 |
| 12.04.2024 | 392,84 | 394,09 | 387,12 | 389,49 | -2,01% | 2.815.758,00 |
| 11.04.2024 | 400,48 | 401,47 | 394,84 | 397,48 | -0,82% | 2.176.231,00 |
| 10.04.2024 | 404,01 | 405,45 | 397,29 | 400,76 | -2,42% | 1.903.250,00 |
| 09.04.2024 | 411,51 | 413,22 | 407,05 | 410,71 | 0,04% | 1.247.834,00 |
| 08.04.2024 | 409,10 | 412,52 | 407,55 | 410,54 | 0,61% | 1.181.923,00 |
| 05.04.2024 | 406,56 | 409,14 | 401,47 | 408,07 | 0,45% | 1.694.860,00 |
| 04.04.2024 | 418,00 | 419,00 | 405,70 | 406,25 | -1,87% | 1.704.684,00 |
| 03.04.2024 | 411,00 | 416,63 | 411,00 | 414,00 | 0,94% | 1.549.242,00 |
| 02.04.2024 | 410,74 | 413,17 | 407,61 | 410,15 | -0,81% | 1.976.056,00 |
| 01.04.2024 | 416,68 | 417,95 | 412,00 | 413,51 | -1,00% | 1.863.918,00 |
| 28.03.2024 | 416,21 | 419,20 | 414,98 | 417,69 | 0,59% | 2.409.718,00 |
| 27.03.2024 | 409,62 | 415,49 | 408,37 | 415,25 | 2,23% | 2.353.629,00 |
| 26.03.2024 | 406,09 | 409,33 | 404,52 | 406,18 | 0,31% | 1.406.974,00 |
| 25.03.2024 | 406,87 | 410,46 | 403,86 | 404,94 | -0,46% | 1.683.977,00 |
| 22.03.2024 | 414,40 | 416,76 | 405,78 | 406,82 | -1,67% | 2.190.278,00 |
| 21.03.2024 | 399,77 | 414,02 | 399,09 | 413,71 | 4,35% | 4.613.791,00 |
| 20.03.2024 | 386,36 | 396,50 | 386,00 | 396,47 | 2,01% | 2.157.408,00 |
| 19.03.2024 | 384,07 | 390,78 | 383,70 | 388,66 | 1,12% | 1.858.220,00 |
| 18.03.2024 | 388,65 | 389,03 | 383,41 | 384,37 | -0,73% | 2.069.030,00 |
| 15.03.2024 | 388,87 | 391,13 | 386,40 | 387,21 | -0,36% | 3.763.948,00 |
| 14.03.2024 | 394,43 | 396,38 | 385,45 | 388,61 | -0,94% | 3.029.744,00 |
| 13.03.2024 | 388,91 | 395,25 | 388,18 | 392,31 | 1,06% | 2.370.677,00 |
| 12.03.2024 | 387,62 | 389,13 | 383,78 | 388,18 | 0,52% | 1.703.880,00 |
| 11.03.2024 | 385,67 | 386,41 | 381,42 | 386,16 | -0,21% | 1.654.403,00 |
| 08.03.2024 | 388,73 | 395,62 | 386,71 | 386,99 | -0,37% | 1.657.387,00 |
| 07.03.2024 | 391,90 | 394,51 | 387,06 | 388,43 | -0,29% | 2.033.080,00 |
| 06.03.2024 | 395,00 | 395,29 | 384,52 | 389,57 | -0,34% | 2.692.376,00 |
| 05.03.2024 | 390,72 | 397,49 | 390,31 | 390,91 | -0,34% | 2.697.770,00 |
| 04.03.2024 | 388,81 | 396,57 | 386,20 | 392,25 | 1,07% | 1.955.263,00 |
| 01.03.2024 | 389,63 | 391,04 | 385,25 | 388,10 | -0,24% | 1.573.017,00 |
| 29.02.2024 | 395,22 | 395,98 | 385,67 | 389,05 | -1,05% | 3.139.123,00 |
| 28.02.2024 | 387,19 | 393,26 | 387,00 | 393,18 | 0,61% | 2.572.859,00 |
| 27.02.2024 | 392,26 | 395,90 | 389,33 | 390,81 | 0,15% | 1.725.071,00 |
| 26.02.2024 | 391,05 | 396,06 | 388,82 | 390,22 | -0,21% | 1.797.790,00 |
| 23.02.2024 | 390,00 | 396,79 | 389,21 | 391,05 | 0,15% | 2.247.640,00 |
| 22.02.2024 | 389,23 | 395,60 | 389,00 | 390,47 | 0,57% | 2.326.776,00 |
| 21.02.2024 | 381,84 | 388,66 | 381,26 | 388,27 | 0,98% | 1.773.121,00 |
| 20.02.2024 | 380,95 | 385,58 | 380,85 | 384,52 | 0,02% | 2.358.977,00 |
| 16.02.2024 | 383,24 | 387,58 | 380,95 | 384,44 | -0,25% | 2.376.824,00 |
| 15.02.2024 | 379,42 | 387,21 | 379,14 | 385,42 | 1,95% | 2.218.890,00 |
| 14.02.2024 | 380,88 | 381,48 | 375,77 | 378,04 | -0,19% | 2.041.326,00 |
| 13.02.2024 | 387,59 | 389,16 | 375,20 | 378,75 | -3,54% | 3.030.784,00 |
| 12.02.2024 | 385,00 | 396,35 | 384,32 | 392,64 | 2,18% | 2.797.421,00 |
| 09.02.2024 | 384,77 | 386,13 | 382,58 | 384,26 | -0,20% | 2.028.204,00 |
| 08.02.2024 | 386,00 | 388,11 | 381,34 | 385,04 | -0,42% | 1.913.833,00 |
| 07.02.2024 | 385,31 | 387,07 | 382,50 | 386,66 | 0,43% | 1.963.216,00 |
| 06.02.2024 | 383,02 | 386,82 | 383,00 | 384,99 | 0,51% | 1.488.144,00 |
| 05.02.2024 | 384,60 | 385,33 | 381,00 | 383,02 | -1,25% | 2.231.062,00 |
| 02.02.2024 | 381,80 | 388,74 | 380,60 | 387,86 | 1,04% | 2.180.892,00 |
| 01.02.2024 | 384,43 | 389,54 | 378,80 | 383,85 | -0,04% | 2.138.452,00 |
| 31.01.2024 | 386,00 | 393,91 | 383,70 | 384,01 | -0,74% | 3.421.105,00 |
| 30.01.2024 | 384,00 | 387,92 | 381,59 | 386,87 | 1,66% | 3.897.864,00 |
| 29.01.2024 | 375,89 | 380,84 | 374,24 | 380,56 | 0,73% | 1.632.534,00 |
| 26.01.2024 | 378,65 | 380,90 | 376,75 | 377,79 | -1,28% | 3.464.718,00 |
| 25.01.2024 | 382,69 | 386,71 | 382,01 | 382,70 | 0,87% | 2.376.324,00 |
| 24.01.2024 | 381,81 | 384,61 | 379,18 | 379,40 | -0,36% | 2.235.811,00 |
| 23.01.2024 | 379,98 | 383,36 | 378,63 | 380,77 | -1,34% | 3.313.294,00 |
| 22.01.2024 | 386,36 | 392,73 | 384,56 | 385,96 | 0,98% | 2.922.749,00 |
| 19.01.2024 | 376,73 | 383,30 | 372,07 | 382,20 | 1,40% | 2.603.278,00 |
| 18.01.2024 | 380,33 | 381,64 | 374,56 | 376,91 | -0,07% | 1.771.217,00 |
| 17.01.2024 | 375,20 | 380,20 | 374,13 | 377,18 | -0,86% | 2.415.333,00 |
| 16.01.2024 | 378,36 | 385,01 | 374,32 | 380,45 | 0,71% | 3.926.571,00 |
| 12.01.2024 | 383,34 | 385,85 | 376,58 | 377,75 | -0,53% | 2.223.834,00 |
| 11.01.2024 | 380,89 | 380,98 | 374,68 | 379,75 | -0,58% | 2.209.933,00 |
| 10.01.2024 | 381,35 | 383,05 | 378,53 | 381,96 | -0,46% | 1.547.381,00 |
| 09.01.2024 | 384,60 | 385,95 | 381,77 | 383,74 | -1,32% | 1.708.765,00 |