Börse:
142,291$
-0,61%
Echtzeit-Aktienkurs Apple
Bid:
142,171$
Ask:
142,411$
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 143,41 | 144,23 | 140,50 | 142,29 | -0,61% | - |
| 26.01.2021 | 143,60 | 144,30 | 141,37 | 143,16 | 0,17% | 94.167.578,00 |
| 25.01.2021 | 143,07 | 145,09 | 136,54 | 142,92 | 2,77% | 147.120.938,00 |
| 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 |
| 16.11.2020 | 118,92 | 120,99 | 118,15 | 120,30 | 0,87% | 91.183.018,00 |
| 13.11.2020 | 119,44 | 119,67 | 117,87 | 119,26 | 0,04% | 81.688.586,00 |
| 12.11.2020 | 119,62 | 120,53 | 118,57 | 119,21 | -0,23% | 103.350.674,00 |
| 11.11.2020 | 117,19 | 119,63 | 116,44 | 119,49 | 3,04% | 112.294.954,00 |
| 10.11.2020 | 115,55 | 117,59 | 114,13 | 115,97 | -0,30% | 138.023.390,00 |
| 09.11.2020 | 120,50 | 121,99 | 116,05 | 116,32 | -2,00% | 154.515.315,00 |
| 06.11.2020 | 118,32 | 119,20 | 116,13 | 118,69 | -0,29% | 114.457.922,00 |
| 05.11.2020 | 117,95 | 119,62 | 116,87 | 119,03 | 3,55% | 126.387.074,00 |
| 04.11.2020 | 114,14 | 115,59 | 112,35 | 114,95 | 4,08% | 138.235.482,00 |
| 03.11.2020 | 109,66 | 111,49 | 108,73 | 110,44 | 1,54% | 107.624.448,00 |
| 02.11.2020 | 109,11 | 110,68 | 107,32 | 108,77 | -0,08% | 122.866.899,00 |
| 30.10.2020 | 111,06 | 111,99 | 107,72 | 108,86 | -5,60% | 190.573.476,00 |
| 29.10.2020 | 112,37 | 116,93 | 112,20 | 115,32 | 3,71% | 146.129.173,00 |
| 28.10.2020 | 115,05 | 115,43 | 111,10 | 111,20 | -4,63% | 143.937.823,00 |
| 27.10.2020 | 115,49 | 117,28 | 114,54 | 116,60 | 1,35% | 92.276.772,00 |
| 26.10.2020 | 114,01 | 116,55 | 112,88 | 115,05 | 0,01% | 111.850.657,00 |
| 23.10.2020 | 116,39 | 116,55 | 114,28 | 115,04 | -0,61% | 82.572.645,00 |
| 22.10.2020 | 117,45 | 118,04 | 114,59 | 115,75 | -0,96% | 101.987.954,00 |
| 21.10.2020 | 116,67 | 118,71 | 116,45 | 116,87 | -0,54% | 89.945.980,00 |
| 20.10.2020 | 116,20 | 118,98 | 115,63 | 117,51 | 1,32% | 124.423.728,00 |
| 19.10.2020 | 119,96 | 120,42 | 115,66 | 115,98 | -2,55% | 120.639.337,00 |
| 16.10.2020 | 121,28 | 121,55 | 118,81 | 119,02 | -1,40% | 115.393.808,00 |
| 15.10.2020 | 118,72 | 121,20 | 118,15 | 120,71 | -0,40% | 112.559.219,00 |
| 14.10.2020 | 121,00 | 123,03 | 119,62 | 121,19 | 0,07% | 151.062.308,00 |
| 13.10.2020 | 125,27 | 125,39 | 119,65 | 121,10 | -2,65% | 262.330.451,00 |
| 12.10.2020 | 120,06 | 125,18 | 119,28 | 124,40 | 6,35% | 240.226.769,00 |
| 09.10.2020 | 115,28 | 117,00 | 114,92 | 116,97 | 1,74% | 100.506.865,00 |
| 08.10.2020 | 116,25 | 116,40 | 114,59 | 114,97 | -0,10% | 83.477.153,00 |
| 07.10.2020 | 114,62 | 115,55 | 114,13 | 115,08 | 1,70% | 96.848.985,00 |
| 06.10.2020 | 115,70 | 116,12 | 112,25 | 113,16 | -2,87% | 161.498.212,00 |
| 05.10.2020 | 113,91 | 116,65 | 113,55 | 116,50 | 3,08% | 106.243.839,00 |
| 02.10.2020 | 112,89 | 115,37 | 112,22 | 113,02 | -3,23% | 144.711.986,00 |
| 01.10.2020 | 117,64 | 117,72 | 115,83 | 116,79 | 0,85% | 116.120.440,00 |
| 30.09.2020 | 113,79 | 117,26 | 113,62 | 115,81 | 1,51% | 142.675.184,00 |
| 29.09.2020 | 114,55 | 115,31 | 113,57 | 114,09 | -0,76% | 100.060.526,00 |
| 28.09.2020 | 115,01 | 115,32 | 112,78 | 114,96 | 2,39% | 137.672.403,00 |
| 25.09.2020 | 108,43 | 112,44 | 107,67 | 112,28 | 3,75% | 149.981.441,00 |
| 24.09.2020 | 105,17 | 110,25 | 105,00 | 108,22 | 1,03% | 167.743.349,00 |
| 23.09.2020 | 111,62 | 112,11 | 106,77 | 107,12 | -4,19% | 150.718.671,00 |
| 22.09.2020 | 112,68 | 112,86 | 109,16 | 111,81 | 1,57% | 183.055.373,00 |
| 21.09.2020 | 104,54 | 110,19 | 103,10 | 110,08 | 3,03% | 195.713.815,00 |
| 18.09.2020 | 110,40 | 110,88 | 106,09 | 106,84 | -3,17% | 287.104.882,00 |
| 17.09.2020 | 109,72 | 112,20 | 108,71 | 110,34 | -1,60% | 178.010.968,00 |
| 16.09.2020 | 115,23 | 116,00 | 112,04 | 112,13 | -2,95% | 155.026.675,00 |
| 15.09.2020 | 118,33 | 118,83 | 113,61 | 115,54 | 0,16% | 184.642.039,00 |
| 14.09.2020 | 114,72 | 115,93 | 112,80 | 115,36 | 3,00% | 140.150.087,00 |
| 11.09.2020 | 114,57 | 115,23 | 110,00 | 112,00 | -1,31% | 180.860.325,00 |
| 10.09.2020 | 120,36 | 120,50 | 112,50 | 113,49 | -3,26% | 182.274.391,00 |
| 09.09.2020 | 117,26 | 119,14 | 115,26 | 117,32 | 3,99% | 176.940.455,00 |
| 08.09.2020 | 113,95 | 118,99 | 112,68 | 112,82 | -6,73% | 231.366.563,00 |
| 04.09.2020 | 120,07 | 123,70 | 110,89 | 120,96 | 0,07% | 332.607.163,00 |
| 03.09.2020 | 126,91 | 128,84 | 120,50 | 120,88 | -8,01% | 257.599.640,00 |