Börse:
134,129$
2,20%
Echtzeit-Aktienkurs Apple Inc.
Bid:
134,083$
Ask:
134,176$
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 132,25 | 134,58 | 132,00 | 134,20 | 2,25% | - |
| 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 |
| 12.03.2021 | 120,40 | 121,17 | 119,16 | 121,03 | -0,76% | 88.105.050,00 |
| 11.03.2021 | 122,54 | 123,21 | 121,26 | 121,96 | 1,65% | 103.026.514,00 |
| 10.03.2021 | 121,69 | 122,17 | 119,45 | 119,98 | -0,91% | 111.943.326,00 |
| 09.03.2021 | 119,03 | 122,06 | 118,79 | 121,09 | 4,06% | 129.525.780,00 |
| 08.03.2021 | 120,93 | 121,00 | 116,21 | 116,36 | -4,17% | 154.376.610,00 |
| 05.03.2021 | 120,98 | 121,94 | 117,57 | 121,42 | 1,07% | 153.766.601,00 |
| 04.03.2021 | 121,75 | 123,60 | 118,62 | 120,13 | -1,58% | 178.154.975,00 |
| 03.03.2021 | 124,81 | 125,71 | 121,84 | 122,06 | -2,45% | 112.966.340,00 |
| 02.03.2021 | 128,41 | 128,72 | 125,01 | 125,12 | -2,09% | 102.260.945,00 |
| 01.03.2021 | 123,75 | 127,93 | 122,79 | 127,79 | 5,39% | 116.307.892,00 |
| 26.02.2021 | 122,59 | 124,85 | 121,20 | 121,26 | 0,22% | 164.560.394,00 |
| 25.02.2021 | 124,68 | 126,46 | 120,54 | 120,99 | -3,48% | 148.199.540,00 |
| 24.02.2021 | 124,94 | 125,56 | 122,23 | 125,35 | -0,41% | 111.039.904,00 |
| 23.02.2021 | 123,76 | 126,71 | 118,39 | 125,86 | -0,11% | 158.273.022,00 |
| 22.02.2021 | 128,01 | 129,72 | 125,60 | 126,00 | -2,98% | 103.916.419,00 |
| 19.02.2021 | 130,24 | 130,71 | 128,80 | 129,87 | 0,12% | 87.668.834,00 |
| 18.02.2021 | 129,20 | 130,00 | 127,41 | 129,71 | -0,86% | 96.856.748,00 |
| 17.02.2021 | 131,25 | 132,22 | 129,47 | 130,84 | -1,76% | 98.085.249,00 |
| 16.02.2021 | 135,49 | 136,01 | 132,79 | 133,19 | -1,61% | 80.576.316,00 |
| 12.02.2021 | 134,35 | 135,53 | 133,69 | 135,37 | 0,18% | 60.145.130,00 |
| 11.02.2021 | 135,90 | 136,39 | 133,77 | 135,13 | -0,19% | 64.280.029,00 |
| 10.02.2021 | 136,48 | 136,99 | 134,40 | 135,39 | -0,46% | 73.046.563,00 |
| 09.02.2021 | 136,62 | 137,88 | 135,85 | 136,01 | -0,66% | 76.774.213,00 |
| 08.02.2021 | 136,03 | 136,96 | 134,92 | 136,91 | 0,11% | 71.297.214,00 |
| 05.02.2021 | 137,35 | 137,42 | 135,86 | 136,76 | -0,46% | 75.693.830,00 |
| 04.02.2021 | 136,30 | 137,40 | 134,59 | 137,39 | 2,58% | 84.183.061,00 |
| 03.02.2021 | 135,76 | 135,77 | 133,61 | 133,94 | -0,78% | 89.880.937,00 |
| 02.02.2021 | 135,73 | 136,31 | 134,61 | 134,99 | 0,63% | 83.305.367,00 |
| 01.02.2021 | 133,75 | 135,38 | 130,93 | 134,14 | 1,65% | 106.239.823,00 |
| 29.01.2021 | 135,83 | 136,74 | 130,21 | 131,96 | -3,74% | 177.523.812,00 |
| 28.01.2021 | 139,52 | 141,99 | 136,70 | 137,09 | -3,50% | 142.621.128,00 |
| 27.01.2021 | 143,43 | 144,30 | 140,41 | 142,06 | -0,77% | 140.843.759,00 |
| 26.01.2021 | 143,60 | 144,30 | 141,37 | 143,16 | 0,17% | 98.390.555,00 |
| 25.01.2021 | 143,07 | 145,09 | 136,54 | 142,92 | 2,77% | 157.611.713,00 |
| 22.01.2021 | 136,28 | 139,85 | 135,02 | 139,07 | 1,61% | 114.459.360,00 |
| 21.01.2021 | 133,80 | 139,67 | 133,59 | 136,87 | 3,67% | 120.529.544,00 |
| 20.01.2021 | 128,66 | 132,49 | 128,55 | 132,03 | 3,29% | 104.319.489,00 |
| 19.01.2021 | 127,78 | 128,71 | 126,94 | 127,83 | 0,54% | 90.757.329,00 |
| 15.01.2021 | 128,78 | 130,22 | 127,00 | 127,14 | -1,37% | 111.598.531,00 |
| 14.01.2021 | 130,80 | 131,00 | 128,76 | 128,91 | -1,51% | 90.221.755,00 |
| 13.01.2021 | 128,76 | 131,45 | 128,49 | 130,89 | 1,62% | 88.636.831,00 |
| 12.01.2021 | 128,50 | 129,69 | 126,86 | 128,80 | -0,14% | 91.951.145,00 |
| 11.01.2021 | 129,19 | 130,17 | 128,50 | 128,98 | -2,32% | 100.620.880,00 |
| 08.01.2021 | 132,43 | 132,63 | 130,23 | 132,05 | 0,86% | 105.158.245,00 |
| 07.01.2021 | 128,36 | 131,63 | 127,86 | 130,92 | 3,41% | 109.578.157,00 |
| 06.01.2021 | 127,72 | 131,05 | 126,38 | 126,60 | -3,37% | 155.087.970,00 |
| 05.01.2021 | 128,89 | 131,74 | 128,43 | 131,01 | 1,24% | 97.664.898,00 |
| 04.01.2021 | 133,52 | 133,61 | 126,76 | 129,41 | -2,47% | 143.301.887,00 |
| 31.12.2020 | 134,08 | 134,74 | 131,72 | 132,69 | -0,77% | 99.116.586,00 |
| 30.12.2020 | 135,58 | 135,99 | 133,40 | 133,72 | -0,85% | 96.452.124,00 |
| 29.12.2020 | 138,05 | 138,79 | 134,34 | 134,87 | -1,33% | 121.047.324,00 |
| 28.12.2020 | 133,99 | 137,34 | 133,51 | 136,69 | 3,58% | 124.486.237,00 |
| 24.12.2020 | 131,32 | 133,46 | 131,10 | 131,97 | 0,77% | 54.930.064,00 |
| 23.12.2020 | 132,16 | 132,43 | 130,78 | 130,96 | -0,70% | 88.223.692,00 |
| 22.12.2020 | 131,61 | 134,41 | 129,65 | 131,88 | 2,85% | 169.351.825,00 |
| 21.12.2020 | 125,02 | 128,31 | 123,45 | 128,23 | 1,24% | 121.251.553,00 |
| 18.12.2020 | 128,96 | 129,10 | 126,12 | 126,66 | -1,59% | 192.541.496,00 |
| 17.12.2020 | 128,90 | 129,58 | 128,05 | 128,70 | 0,70% | 94.359.811,00 |
| 16.12.2020 | 127,41 | 128,37 | 126,56 | 127,81 | -0,05% | 98.208.591,00 |
| 15.12.2020 | 124,34 | 127,90 | 124,13 | 127,88 | 5,01% | 157.572.262,00 |
| 14.12.2020 | 122,60 | 123,35 | 121,54 | 121,78 | -0,51% | 79.075.988,00 |
| 11.12.2020 | 122,43 | 122,76 | 120,55 | 122,41 | -0,67% | 86.939.786,00 |
| 10.12.2020 | 120,50 | 123,87 | 120,15 | 123,24 | 1,20% | 81.312.170,00 |
| 09.12.2020 | 124,53 | 125,95 | 121,00 | 121,78 | -2,09% | 115.089.193,00 |
| 08.12.2020 | 124,37 | 124,98 | 123,09 | 124,38 | 0,51% | 82.225.512,00 |
| 07.12.2020 | 122,31 | 124,57 | 122,25 | 123,75 | 1,23% | 86.711.990,00 |
| 04.12.2020 | 122,60 | 122,86 | 121,52 | 122,25 | -0,56% | 78.260.421,00 |
| 03.12.2020 | 123,52 | 123,78 | 122,21 | 122,94 | -0,11% | 78.967.630,00 |
| 02.12.2020 | 122,02 | 123,37 | 120,89 | 123,08 | 0,29% | 89.004.195,00 |
| 01.12.2020 | 121,01 | 123,47 | 120,01 | 122,72 | 3,08% | 128.166.803,00 |
| 30.11.2020 | 116,97 | 120,97 | 116,81 | 119,05 | 2,11% | 169.410.176,00 |
| 27.11.2020 | 116,57 | 117,49 | 116,22 | 116,59 | 0,48% | 46.691.331,00 |
| 25.11.2020 | 115,55 | 116,75 | 115,17 | 116,03 | 0,75% | 76.499.234,00 |
| 24.11.2020 | 113,91 | 115,85 | 112,59 | 115,17 | 1,16% | 113.874.218,00 |
| 23.11.2020 | 117,18 | 117,62 | 113,75 | 113,85 | -2,97% | 127.959.318,00 |
| 20.11.2020 | 118,64 | 118,77 | 117,29 | 117,34 | -1,10% | 73.604.287,00 |
| 19.11.2020 | 117,59 | 119,06 | 116,81 | 118,64 | 0,52% | 74.112.972,00 |
| 18.11.2020 | 118,61 | 119,82 | 118,00 | 118,03 | -1,14% | 76.322.111,00 |
| 17.11.2020 | 119,55 | 120,67 | 118,96 | 119,39 | -0,76% | 74.270.973,00 |