Börse:
147,182$
0,16%
Echtzeit-Aktienkurs Apple Inc.
Bid:
147,151$
Ask:
147,214$
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 147,27 | 147,79 | 146,28 | 146,95 | -0,28% | 56.368.271,00 |
| 03.08.2021 | 145,81 | 148,05 | 145,18 | 147,36 | 1,26% | 64.786.618,00 |
| 02.08.2021 | 146,36 | 146,95 | 145,25 | 145,52 | -0,23% | 62.879.961,00 |
| 30.07.2021 | 144,38 | 146,33 | 144,11 | 145,86 | 0,15% | 70.440.626,00 |
| 29.07.2021 | 144,69 | 146,55 | 144,58 | 145,64 | 0,46% | 56.699.475,00 |
| 28.07.2021 | 144,81 | 146,97 | 142,54 | 144,98 | -1,22% | 118.931.191,00 |
| 27.07.2021 | 149,12 | 149,21 | 145,55 | 146,77 | -1,49% | 104.818.578,00 |
| 26.07.2021 | 148,27 | 149,83 | 147,70 | 148,99 | 0,29% | 72.434.089,00 |
| 23.07.2021 | 147,55 | 148,72 | 146,92 | 148,56 | 1,20% | 71.447.416,00 |
| 22.07.2021 | 145,94 | 148,20 | 145,81 | 146,80 | 0,96% | 77.338.156,00 |
| 21.07.2021 | 145,53 | 146,13 | 144,63 | 145,40 | -0,51% | 74.993.460,00 |
| 20.07.2021 | 143,46 | 147,10 | 142,96 | 146,15 | 2,60% | 96.350.036,00 |
| 19.07.2021 | 143,75 | 144,07 | 141,67 | 142,45 | -2,69% | 121.434.571,00 |
| 16.07.2021 | 148,46 | 149,76 | 145,88 | 146,39 | -1,41% | 93.251.426,00 |
| 15.07.2021 | 149,24 | 150,00 | 147,09 | 148,48 | -0,45% | 106.820.297,00 |
| 14.07.2021 | 148,10 | 149,57 | 147,68 | 149,15 | 2,41% | 127.050.785,00 |
| 13.07.2021 | 144,03 | 147,46 | 143,63 | 145,64 | 0,79% | 100.827.099,00 |
| 12.07.2021 | 146,21 | 146,32 | 144,00 | 144,50 | -0,42% | 76.299.719,00 |
| 09.07.2021 | 142,75 | 145,65 | 142,65 | 145,11 | 1,31% | 99.890.800,00 |
| 08.07.2021 | 141,58 | 144,06 | 140,66 | 143,24 | -0,92% | 105.575.458,00 |
| 07.07.2021 | 143,54 | 144,89 | 142,66 | 144,57 | 1,80% | 104.911.589,00 |
| 06.07.2021 | 140,07 | 143,15 | 140,07 | 142,02 | 1,47% | 108.181.793,00 |
| 02.07.2021 | 137,90 | 140,00 | 137,75 | 139,96 | 1,96% | 78.945.572,00 |
| 01.07.2021 | 136,60 | 137,33 | 135,76 | 137,27 | 0,23% | 52.485.781,00 |
| 30.06.2021 | 136,17 | 137,41 | 135,87 | 136,96 | 0,46% | 63.261.393,00 |
| 29.06.2021 | 134,80 | 136,49 | 134,35 | 136,33 | 1,15% | 62.053.854,00 |
| 28.06.2021 | 133,41 | 135,25 | 133,35 | 134,78 | 1,25% | 62.111.303,00 |
| 25.06.2021 | 133,46 | 133,89 | 132,81 | 133,11 | -0,22% | 70.783.746,00 |
| 24.06.2021 | 134,45 | 134,64 | 132,93 | 133,41 | -0,22% | 68.710.998,00 |
| 23.06.2021 | 133,77 | 134,32 | 133,23 | 133,70 | -0,21% | 60.214.200,00 |
| 22.06.2021 | 132,13 | 134,08 | 131,62 | 133,98 | 1,27% | 74.783.618,00 |
| 21.06.2021 | 130,30 | 132,41 | 129,21 | 132,30 | 1,41% | 79.663.316,00 |
| 18.06.2021 | 130,71 | 131,51 | 130,24 | 130,46 | -1,01% | 108.953.309,00 |
| 17.06.2021 | 129,80 | 132,55 | 129,65 | 131,79 | 1,26% | 96.721.669,00 |
| 16.06.2021 | 130,37 | 130,89 | 128,46 | 130,15 | 0,39% | 91.815.026,00 |
| 15.06.2021 | 129,94 | 130,60 | 129,39 | 129,64 | -0,64% | 62.746.332,00 |
| 14.06.2021 | 127,82 | 130,54 | 127,07 | 130,48 | 2,46% | 96.906.490,00 |
| 11.06.2021 | 126,53 | 127,44 | 126,10 | 127,35 | 0,98% | 53.522.373,00 |
| 10.06.2021 | 127,02 | 128,19 | 125,94 | 126,11 | -0,80% | 71.186.421,00 |
| 09.06.2021 | 127,21 | 127,75 | 126,52 | 127,13 | 0,31% | 56.877.937,00 |
| 08.06.2021 | 126,60 | 128,46 | 126,21 | 126,74 | 0,67% | 74.403.774,00 |
| 07.06.2021 | 126,17 | 126,32 | 124,83 | 125,90 | 0,01% | 71.057.550,00 |
| 04.06.2021 | 124,07 | 126,16 | 123,85 | 125,89 | 1,90% | 75.169.343,00 |
| 03.06.2021 | 124,68 | 124,85 | 123,13 | 123,54 | -1,22% | 76.229.170,00 |
| 02.06.2021 | 124,28 | 125,24 | 124,05 | 125,06 | 0,63% | 59.278.862,00 |
| 01.06.2021 | 125,08 | 125,35 | 123,94 | 124,28 | -0,26% | 67.637.118,00 |
| 28.05.2021 | 125,57 | 125,80 | 124,55 | 124,61 | -0,53% | 71.311.109,00 |
| 27.05.2021 | 126,44 | 127,64 | 125,08 | 125,28 | -1,24% | 94.625.601,00 |
| 26.05.2021 | 126,96 | 127,39 | 126,42 | 126,85 | -0,04% | 56.575.920,00 |
| 25.05.2021 | 127,82 | 128,32 | 126,32 | 126,90 | -0,16% | 72.009.482,00 |
| 24.05.2021 | 126,01 | 127,94 | 125,94 | 127,10 | 1,33% | 63.092.945,00 |
| 21.05.2021 | 127,82 | 128,00 | 125,21 | 125,43 | -1,48% | 79.295.436,00 |
| 20.05.2021 | 125,23 | 127,72 | 125,10 | 127,31 | 2,10% | 76.857.123,00 |
| 19.05.2021 | 123,16 | 124,92 | 122,86 | 124,69 | -0,13% | 92.611.989,00 |
| 18.05.2021 | 126,56 | 126,99 | 124,78 | 124,85 | -1,12% | 61.520.907,00 |
| 17.05.2021 | 126,82 | 126,93 | 125,17 | 126,27 | -0,93% | 72.383.068,00 |
| 14.05.2021 | 126,25 | 127,89 | 125,85 | 127,45 | 1,98% | 81.142.780,00 |
| 13.05.2021 | 124,58 | 126,15 | 124,26 | 124,97 | 1,79% | 104.946.894,00 |
| 12.05.2021 | 123,40 | 124,64 | 122,25 | 122,77 | -2,49% | 110.596.703,00 |
| 11.05.2021 | 123,50 | 126,27 | 122,77 | 125,91 | -0,74% | 124.807.449,00 |
| 10.05.2021 | 129,41 | 129,54 | 126,81 | 126,85 | -2,58% | 87.200.656,00 |
| 07.05.2021 | 130,85 | 131,26 | 129,48 | 130,21 | 0,36% | 77.183.961,00 |
| 06.05.2021 | 127,89 | 129,75 | 127,13 | 129,74 | 1,28% | 77.443.715,00 |
| 05.05.2021 | 129,20 | 130,45 | 127,97 | 128,10 | 0,20% | 82.857.503,00 |
| 04.05.2021 | 131,19 | 131,49 | 126,70 | 127,85 | -3,54% | 136.570.095,00 |
| 03.05.2021 | 132,04 | 134,07 | 131,83 | 132,54 | 0,82% | 74.716.213,00 |
| 30.04.2021 | 131,78 | 133,56 | 131,07 | 131,46 | -1,51% | 109.258.745,00 |
| 29.04.2021 | 136,47 | 137,07 | 132,45 | 133,48 | -0,07% | 150.056.929,00 |
| 28.04.2021 | 134,31 | 135,02 | 133,08 | 133,58 | -0,60% | 87.494.111,00 |
| 27.04.2021 | 135,01 | 135,41 | 134,11 | 134,39 | -0,24% | 64.632.444,00 |
| 26.04.2021 | 134,83 | 135,06 | 133,56 | 134,72 | 0,30% | 65.026.925,00 |
| 23.04.2021 | 132,16 | 135,12 | 132,16 | 134,32 | 1,80% | 77.754.512,00 |
| 22.04.2021 | 133,04 | 134,15 | 131,41 | 131,94 | -1,17% | 84.258.112,00 |
| 21.04.2021 | 132,36 | 133,75 | 131,30 | 133,50 | 0,29% | 68.504.111,00 |
| 20.04.2021 | 135,02 | 135,53 | 131,81 | 133,11 | -1,28% | 94.210.711,00 |
| 19.04.2021 | 133,51 | 135,47 | 133,34 | 134,84 | 0,51% | 93.728.061,00 |
| 16.04.2021 | 134,30 | 134,67 | 133,28 | 134,16 | -0,25% | 83.354.201,00 |
| 15.04.2021 | 133,82 | 135,00 | 133,64 | 134,50 | 1,87% | 88.547.761,00 |
| 14.04.2021 | 134,94 | 135,00 | 131,66 | 132,03 | -1,79% | 84.807.827,00 |
| 13.04.2021 | 132,44 | 134,66 | 131,93 | 134,43 | 2,43% | 90.202.224,00 |
| 12.04.2021 | 132,52 | 132,85 | 130,63 | 131,24 | -1,32% | 88.605.058,00 |
| 09.04.2021 | 129,80 | 133,04 | 129,47 | 133,00 | 2,02% | 105.243.820,00 |
| 08.04.2021 | 128,95 | 130,39 | 128,52 | 130,36 | 1,92% | 88.087.035,00 |
| 07.04.2021 | 125,83 | 127,92 | 125,14 | 127,90 | 1,34% | 82.315.682,00 |
| 06.04.2021 | 126,50 | 127,13 | 125,65 | 126,21 | 0,25% | 79.267.902,00 |
| 05.04.2021 | 123,87 | 126,16 | 123,07 | 125,90 | 2,36% | 87.525.018,00 |
| 01.04.2021 | 123,66 | 124,18 | 122,49 | 123,00 | 0,70% | 75.089.134,00 |
| 31.03.2021 | 121,65 | 123,52 | 121,15 | 122,15 | 1,88% | 115.967.565,00 |
| 30.03.2021 | 120,11 | 120,40 | 118,86 | 119,90 | -1,23% | 84.820.853,00 |
| 29.03.2021 | 121,65 | 122,58 | 120,73 | 121,39 | 0,15% | 78.766.568,00 |
| 26.03.2021 | 120,35 | 121,48 | 118,92 | 121,21 | 0,51% | 94.071.234,00 |
| 25.03.2021 | 119,54 | 121,66 | 119,00 | 120,59 | 0,42% | 98.844.681,00 |
| 24.03.2021 | 122,82 | 122,90 | 120,07 | 120,09 | -2,00% | 88.530.485,00 |
| 23.03.2021 | 123,33 | 124,24 | 122,14 | 122,54 | -0,69% | 95.467.142,00 |
| 22.03.2021 | 120,33 | 123,87 | 120,26 | 123,39 | 2,83% | 111.912.284,00 |
| 19.03.2021 | 119,90 | 121,43 | 119,68 | 119,99 | -0,45% | 185.549.522,00 |
| 18.03.2021 | 122,88 | 123,18 | 120,32 | 120,53 | -3,39% | 121.469.755,00 |
| 17.03.2021 | 124,05 | 125,86 | 122,34 | 124,76 | -0,65% | 111.932.636,00 |
| 16.03.2021 | 125,70 | 127,22 | 124,72 | 125,57 | 1,27% | 115.227.936,00 |
| 15.03.2021 | 121,41 | 124,00 | 120,42 | 123,99 | 2,45% | 92.590.555,00 |