Börse:
163,742$
-0,62%
Echtzeit-Aktienkurs Apple
Bid:
163,668$
Ask:
163,817$
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 158,74 | 164,20 | 157,80 | 163,76 | -0,61% | 135.997.994,00 |
| 01.12.2021 | 167,48 | 170,30 | 164,53 | 164,77 | -0,32% | 152.423.003,00 |
| 30.11.2021 | 159,99 | 165,52 | 159,92 | 165,30 | 3,16% | 174.048.056,00 |
| 29.11.2021 | 159,37 | 161,19 | 158,79 | 160,24 | 2,19% | 88.748.217,00 |
| 26.11.2021 | 159,57 | 160,45 | 156,36 | 156,81 | -3,17% | 76.959.752,00 |
| 24.11.2021 | 160,75 | 162,14 | 159,64 | 161,94 | 0,33% | 69.463.623,00 |
| 23.11.2021 | 161,12 | 161,80 | 159,06 | 161,41 | 0,24% | 96.041.899,00 |
| 22.11.2021 | 161,68 | 165,70 | 161,00 | 161,02 | 0,29% | 117.467.889,00 |
| 19.11.2021 | 157,65 | 161,02 | 156,53 | 160,55 | 1,70% | 117.305.597,00 |
| 18.11.2021 | 153,71 | 158,67 | 153,05 | 157,87 | 2,85% | 137.827.673,00 |
| 17.11.2021 | 151,00 | 155,00 | 150,99 | 153,49 | 1,65% | 88.807.000,00 |
| 16.11.2021 | 149,94 | 151,49 | 149,34 | 151,00 | 0,67% | 59.256.210,00 |
| 15.11.2021 | 150,37 | 151,88 | 149,43 | 150,00 | 0,01% | 59.222.803,00 |
| 12.11.2021 | 148,43 | 150,40 | 147,48 | 149,99 | 1,43% | 63.804.008,00 |
| 11.11.2021 | 148,96 | 149,43 | 147,68 | 147,87 | -0,03% | 40.999.950,00 |
| 10.11.2021 | 150,02 | 150,13 | 147,85 | 147,92 | -1,92% | 65.187.092,00 |
| 09.11.2021 | 150,20 | 151,43 | 150,06 | 150,81 | 0,25% | 56.787.930,00 |
| 08.11.2021 | 151,41 | 151,57 | 150,16 | 150,44 | -0,56% | 55.020.868,00 |
| 05.11.2021 | 151,89 | 152,20 | 150,06 | 151,28 | 0,21% | 65.463.883,00 |
| 04.11.2021 | 151,58 | 152,43 | 150,64 | 150,96 | -0,35% | 60.394.616,00 |
| 03.11.2021 | 150,39 | 151,97 | 149,82 | 151,49 | 0,98% | 54.511.534,00 |
| 02.11.2021 | 148,66 | 151,57 | 148,65 | 150,02 | 0,71% | 69.121.987,00 |
| 01.11.2021 | 148,99 | 149,70 | 147,80 | 148,96 | -0,56% | 74.588.258,00 |
| 29.10.2021 | 147,22 | 149,94 | 146,41 | 149,80 | -1,82% | 124.953.168,00 |
| 28.10.2021 | 149,82 | 153,16 | 149,72 | 152,57 | 2,50% | 100.077.888,00 |
| 27.10.2021 | 149,36 | 149,73 | 148,49 | 148,85 | -0,31% | 56.094.929,00 |
| 26.10.2021 | 149,33 | 150,84 | 149,01 | 149,32 | 0,46% | 60.893.395,00 |
| 25.10.2021 | 148,68 | 149,37 | 147,62 | 148,64 | -0,03% | 50.720.556,00 |
| 22.10.2021 | 149,69 | 150,18 | 148,64 | 148,69 | -0,53% | 58.883.443,00 |
| 21.10.2021 | 148,81 | 149,64 | 147,87 | 149,48 | 0,15% | 61.420.990,00 |
| 20.10.2021 | 148,70 | 149,75 | 148,12 | 149,26 | 0,34% | 58.418.788,00 |
| 19.10.2021 | 147,01 | 149,17 | 146,55 | 148,76 | 1,51% | 76.378.894,00 |
| 18.10.2021 | 143,45 | 146,84 | 143,16 | 146,55 | 1,18% | 85.589.175,00 |
| 15.10.2021 | 143,77 | 144,90 | 143,51 | 144,84 | 0,75% | 67.940.334,00 |
| 14.10.2021 | 142,11 | 143,88 | 141,51 | 143,76 | 2,02% | 69.907.100,00 |
| 13.10.2021 | 141,24 | 141,40 | 139,20 | 140,91 | -0,42% | 78.762.721,00 |
| 12.10.2021 | 143,23 | 143,25 | 141,04 | 141,51 | -0,91% | 73.035.859,00 |
| 11.10.2021 | 142,27 | 144,81 | 141,81 | 142,81 | -0,06% | 64.452.219,00 |
| 08.10.2021 | 144,03 | 144,18 | 142,56 | 142,90 | -0,27% | 58.773.155,00 |
| 07.10.2021 | 143,06 | 144,22 | 142,72 | 143,29 | 0,91% | 61.732.656,00 |
| 06.10.2021 | 139,47 | 142,15 | 138,37 | 142,00 | 0,63% | 83.221.119,00 |
| 05.10.2021 | 139,49 | 142,24 | 139,36 | 141,11 | 1,42% | 80.861.062,00 |
| 04.10.2021 | 141,76 | 142,21 | 138,27 | 139,14 | -2,46% | 98.322.008,00 |
| 01.10.2021 | 141,90 | 142,92 | 139,11 | 142,65 | 0,81% | 94.639.581,00 |
| 30.09.2021 | 143,66 | 144,38 | 141,28 | 141,50 | -0,93% | 89.056.664,00 |
| 29.09.2021 | 142,47 | 144,45 | 142,03 | 142,83 | 0,65% | 74.602.044,00 |
| 28.09.2021 | 143,25 | 144,75 | 141,69 | 141,91 | -2,38% | 108.972.340,00 |
| 27.09.2021 | 145,47 | 145,96 | 143,82 | 145,37 | -1,05% | 74.150.729,00 |
| 24.09.2021 | 145,66 | 147,47 | 145,56 | 146,92 | 0,06% | 53.477.869,00 |
| 23.09.2021 | 146,65 | 147,08 | 145,64 | 146,83 | 0,67% | 64.838.170,00 |
| 22.09.2021 | 144,45 | 146,43 | 143,70 | 145,85 | 1,69% | 76.404.341,00 |
| 21.09.2021 | 143,93 | 144,60 | 142,78 | 143,43 | 0,34% | 75.833.962,00 |
| 20.09.2021 | 143,80 | 144,84 | 141,27 | 142,94 | -2,14% | 123.478.863,00 |
| 17.09.2021 | 148,82 | 148,82 | 145,76 | 146,06 | -1,83% | 129.868.824,00 |
| 16.09.2021 | 148,44 | 148,97 | 147,22 | 148,79 | -0,16% | 68.034.149,00 |
| 15.09.2021 | 148,56 | 149,44 | 146,37 | 149,03 | 0,61% | 83.281.315,00 |
| 14.09.2021 | 150,35 | 151,07 | 146,91 | 148,12 | -0,96% | 109.296.295,00 |
| 13.09.2021 | 150,63 | 151,42 | 148,75 | 149,55 | 0,39% | 102.404.329,00 |
| 10.09.2021 | 155,00 | 155,48 | 148,70 | 148,97 | -3,31% | 140.893.235,00 |
| 09.09.2021 | 155,49 | 156,11 | 153,95 | 154,07 | -0,67% | 57.305.730,00 |
| 08.09.2021 | 156,98 | 157,04 | 153,98 | 155,11 | -1,01% | 74.420.207,00 |
| 07.09.2021 | 154,97 | 157,26 | 154,39 | 156,69 | 1,55% | 82.278.261,00 |
| 03.09.2021 | 153,76 | 154,63 | 153,09 | 154,30 | 0,42% | 57.866.066,00 |
| 02.09.2021 | 153,87 | 154,72 | 152,40 | 153,65 | 0,75% | 71.171.317,00 |
| 01.09.2021 | 152,83 | 154,98 | 152,34 | 152,51 | 0,45% | 80.313.711,00 |
| 31.08.2021 | 152,66 | 152,80 | 151,29 | 151,83 | -0,84% | 86.453.117,00 |
| 30.08.2021 | 149,00 | 153,49 | 148,61 | 153,12 | 3,04% | 90.956.723,00 |
| 27.08.2021 | 147,48 | 148,75 | 146,83 | 148,60 | 0,72% | 55.802.388,00 |
| 26.08.2021 | 148,35 | 149,12 | 147,51 | 147,54 | -0,55% | 48.597.195,00 |
| 25.08.2021 | 149,81 | 150,32 | 147,80 | 148,36 | -0,84% | 58.991.297,00 |
| 24.08.2021 | 149,45 | 150,86 | 149,15 | 149,62 | -0,06% | 48.606.428,00 |
| 23.08.2021 | 148,31 | 150,19 | 147,89 | 149,71 | 1,03% | 60.131.810,00 |
| 20.08.2021 | 147,44 | 148,50 | 146,78 | 148,19 | 1,02% | 60.549.630,00 |
| 19.08.2021 | 145,03 | 148,00 | 144,50 | 146,70 | 0,23% | 86.960.310,00 |
| 18.08.2021 | 149,80 | 150,72 | 146,15 | 146,36 | -2,55% | 86.325.990,00 |
| 17.08.2021 | 150,23 | 151,68 | 149,09 | 150,19 | -0,62% | 92.229.735,00 |
| 16.08.2021 | 148,54 | 151,19 | 146,47 | 151,12 | 1,35% | 103.558.782,00 |
| 13.08.2021 | 148,97 | 149,44 | 148,27 | 149,10 | 0,14% | 59.375.009,00 |
| 12.08.2021 | 146,19 | 149,05 | 145,84 | 148,89 | 2,08% | 73.779.113,00 |
| 11.08.2021 | 146,05 | 146,72 | 145,53 | 145,86 | 0,18% | 48.493.463,00 |
| 10.08.2021 | 146,44 | 147,71 | 145,30 | 145,60 | -0,34% | 69.023.081,00 |
| 09.08.2021 | 146,20 | 146,70 | 145,52 | 146,09 | -0,03% | 48.908.689,00 |
| 06.08.2021 | 146,35 | 147,11 | 145,63 | 146,14 | -0,63% | 54.126.813,00 |
| 05.08.2021 | 146,98 | 147,84 | 146,17 | 147,06 | 0,07% | 46.397.674,00 |
| 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 |