Börse:
172,189$
-1,13%
Echtzeit-Aktienkurs Apple Inc.
Bid:
172,109$
Ask:
172,269$
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 173,25 | 173,61 | 171,73 | 172,21 | -1,12% | - |
| 18.08.2022 | 173,75 | 174,90 | 173,12 | 174,15 | -0,23% | 62.290.075,00 |
| 17.08.2022 | 172,77 | 176,15 | 172,57 | 174,55 | 0,88% | 79.542.037,00 |
| 16.08.2022 | 172,78 | 173,71 | 171,66 | 173,03 | -0,09% | 56.377.050,00 |
| 15.08.2022 | 171,52 | 173,39 | 171,35 | 173,19 | 0,63% | 54.091.694,00 |
| 12.08.2022 | 169,82 | 172,17 | 169,40 | 172,10 | 2,14% | 68.039.382,00 |
| 11.08.2022 | 170,06 | 170,99 | 168,19 | 168,49 | -0,44% | 57.149.159,00 |
| 10.08.2022 | 167,68 | 169,34 | 166,90 | 169,24 | 2,62% | 70.170.540,00 |
| 09.08.2022 | 164,02 | 165,82 | 163,25 | 164,92 | 0,03% | 63.135.503,00 |
| 08.08.2022 | 166,37 | 167,81 | 164,20 | 164,87 | -0,29% | 60.362.338,00 |
| 05.08.2022 | 163,21 | 165,85 | 163,00 | 165,35 | -0,28% | 56.696.985,00 |
| 04.08.2022 | 166,01 | 167,19 | 164,43 | 165,81 | -0,19% | 55.474.144,00 |
| 03.08.2022 | 160,84 | 166,59 | 160,75 | 166,13 | 3,82% | 82.507.488,00 |
| 02.08.2022 | 160,10 | 162,41 | 159,63 | 160,01 | -0,93% | 59.907.025,00 |
| 01.08.2022 | 161,01 | 163,59 | 160,89 | 161,51 | -0,62% | 67.829.379,00 |
| 29.07.2022 | 161,24 | 163,63 | 159,50 | 162,51 | 3,28% | 101.786.860,00 |
| 28.07.2022 | 156,98 | 157,64 | 154,41 | 157,35 | 0,36% | 81.378.731,00 |
| 27.07.2022 | 152,58 | 157,33 | 152,16 | 156,79 | 3,42% | 78.620.688,00 |
| 26.07.2022 | 152,27 | 153,09 | 150,80 | 151,60 | -0,88% | 55.138.691,00 |
| 25.07.2022 | 154,01 | 155,04 | 152,28 | 152,95 | -0,74% | 53.623.945,00 |
| 22.07.2022 | 155,39 | 156,28 | 153,41 | 154,09 | -0,81% | 66.675.408,00 |
| 21.07.2022 | 154,50 | 155,57 | 151,94 | 155,35 | 1,51% | 65.086.636,00 |
| 20.07.2022 | 151,12 | 153,72 | 150,37 | 153,04 | 1,35% | 64.823.413,00 |
| 19.07.2022 | 147,92 | 151,23 | 146,91 | 151,00 | 2,67% | 82.982.367,00 |
| 18.07.2022 | 150,74 | 151,57 | 146,70 | 147,07 | -2,06% | 81.420.868,00 |
| 15.07.2022 | 149,78 | 150,86 | 148,20 | 150,17 | 1,15% | 76.259.931,00 |
| 14.07.2022 | 144,08 | 148,95 | 143,25 | 148,47 | 2,05% | 78.140.744,00 |
| 13.07.2022 | 142,99 | 146,45 | 142,12 | 145,49 | -0,25% | 71.185.560,00 |
| 12.07.2022 | 145,76 | 148,45 | 145,05 | 145,86 | 0,68% | 77.588.759,00 |
| 11.07.2022 | 145,67 | 146,64 | 143,78 | 144,87 | -1,48% | 63.305.113,00 |
| 08.07.2022 | 145,27 | 147,55 | 145,00 | 147,04 | 0,47% | 64.547.798,00 |
| 07.07.2022 | 143,29 | 146,55 | 143,28 | 146,35 | 2,40% | 66.253.709,00 |
| 06.07.2022 | 141,36 | 144,12 | 141,08 | 142,92 | 0,96% | 74.064.254,00 |
| 05.07.2022 | 137,77 | 141,61 | 136,93 | 141,56 | 1,89% | 73.429.641,00 |
| 01.07.2022 | 136,04 | 139,04 | 135,66 | 138,93 | 1,62% | 71.051.552,00 |
| 30.06.2022 | 137,25 | 138,37 | 133,77 | 136,72 | -1,80% | 98.964.467,00 |
| 29.06.2022 | 137,46 | 140,67 | 136,67 | 139,23 | 1,30% | 66.242.411,00 |
| 28.06.2022 | 142,13 | 143,42 | 137,33 | 137,44 | -2,98% | 67.315.328,00 |
| 27.06.2022 | 142,70 | 143,49 | 140,97 | 141,66 | 0,00% | 70.207.908,00 |
| 24.06.2022 | 139,90 | 141,91 | 139,77 | 141,66 | 2,45% | 89.116.837,00 |
| 23.06.2022 | 136,82 | 138,59 | 135,63 | 138,27 | 2,16% | 72.433.768,00 |
| 22.06.2022 | 134,79 | 137,76 | 133,91 | 135,35 | -0,38% | 73.409.234,00 |
| 21.06.2022 | 133,42 | 137,06 | 133,32 | 135,87 | 3,28% | 81.000.488,00 |
| 17.06.2022 | 130,07 | 133,08 | 129,81 | 131,56 | 1,15% | 134.520.290,00 |
| 16.06.2022 | 132,08 | 132,39 | 129,04 | 130,06 | -3,97% | 107.961.508,00 |
| 15.06.2022 | 134,29 | 137,34 | 132,16 | 135,43 | 2,01% | 91.532.972,00 |
| 14.06.2022 | 133,13 | 133,89 | 131,48 | 132,76 | 0,67% | 84.784.326,00 |
| 13.06.2022 | 132,87 | 135,20 | 131,44 | 131,88 | -3,83% | 122.207.099,00 |
| 10.06.2022 | 140,28 | 140,76 | 137,06 | 137,13 | -3,86% | 91.566.637,00 |
| 09.06.2022 | 147,08 | 147,95 | 142,53 | 142,64 | -3,60% | 69.472.976,00 |
| 08.06.2022 | 148,58 | 149,87 | 147,46 | 147,96 | -0,50% | 53.950.201,00 |
| 07.06.2022 | 144,35 | 149,00 | 144,10 | 148,71 | 1,76% | 67.808.150,00 |
| 06.06.2022 | 147,03 | 148,57 | 144,90 | 146,14 | 0,52% | 71.598.380,00 |
| 03.06.2022 | 146,90 | 147,97 | 144,46 | 145,38 | -3,86% | 88.570.289,00 |
| 02.06.2022 | 147,83 | 151,27 | 146,86 | 151,21 | 1,68% | 72.348.055,00 |
| 01.06.2022 | 149,90 | 151,74 | 147,68 | 148,71 | -0,09% | 74.286.635,00 |
| 31.05.2022 | 149,07 | 150,66 | 146,84 | 148,84 | -0,53% | 103.718.416,00 |
| 27.05.2022 | 145,39 | 149,68 | 145,26 | 149,64 | 4,08% | 90.978.503,00 |
| 26.05.2022 | 137,39 | 144,34 | 137,14 | 143,78 | 2,32% | 90.601.548,00 |
| 25.05.2022 | 138,43 | 141,79 | 138,34 | 140,52 | 0,11% | 92.482.696,00 |
| 24.05.2022 | 140,80 | 141,97 | 137,33 | 140,36 | -1,92% | 104.132.746,00 |
| 23.05.2022 | 137,79 | 143,26 | 137,65 | 143,11 | 4,01% | 117.726.265,00 |
| 20.05.2022 | 139,09 | 140,70 | 132,61 | 137,59 | 0,17% | 137.426.125,00 |
| 19.05.2022 | 139,88 | 141,66 | 136,60 | 137,35 | -2,46% | 136.095.640,00 |
| 18.05.2022 | 146,85 | 147,36 | 139,90 | 140,82 | -5,64% | 109.742.890,00 |
| 17.05.2022 | 148,86 | 149,77 | 146,68 | 149,24 | 2,54% | 78.336.254,00 |
| 16.05.2022 | 145,55 | 147,52 | 144,18 | 145,54 | -1,07% | 86.643.781,00 |
| 13.05.2022 | 144,59 | 148,11 | 143,11 | 147,11 | 3,19% | 113.990.852,00 |
| 12.05.2022 | 142,77 | 146,20 | 138,80 | 142,56 | -2,69% | 182.602.041,00 |
| 11.05.2022 | 153,50 | 155,45 | 145,81 | 146,50 | -5,18% | 142.689.825,00 |
| 10.05.2022 | 155,52 | 156,74 | 152,93 | 154,51 | 1,61% | 115.366.736,00 |
| 09.05.2022 | 154,93 | 155,83 | 151,49 | 152,06 | -3,32% | 131.577.921,00 |
| 06.05.2022 | 156,01 | 159,44 | 154,18 | 157,28 | 0,33% | 116.124.647,00 |
| 05.05.2022 | 163,85 | 164,08 | 154,95 | 156,77 | -5,57% | 130.525.275,00 |
| 04.05.2022 | 159,67 | 166,48 | 159,26 | 166,02 | 4,10% | 108.256.503,00 |
| 03.05.2022 | 158,15 | 160,71 | 156,32 | 159,48 | 0,96% | 88.966.526,00 |
| 02.05.2022 | 156,71 | 158,23 | 153,27 | 157,96 | 0,20% | 123.055.265,00 |
| 29.04.2022 | 161,84 | 166,20 | 157,25 | 157,65 | -3,66% | 131.747.571,00 |
| 28.04.2022 | 159,25 | 164,52 | 158,93 | 163,64 | 4,52% | 130.216.792,00 |
| 27.04.2022 | 155,91 | 159,79 | 155,38 | 156,57 | -0,15% | 88.063.191,00 |
| 26.04.2022 | 162,25 | 162,34 | 156,72 | 156,80 | -3,73% | 95.623.240,00 |
| 25.04.2022 | 161,12 | 163,17 | 158,46 | 162,88 | 0,67% | 96.046.376,00 |
| 22.04.2022 | 166,46 | 167,87 | 161,50 | 161,79 | -2,78% | 84.882.424,00 |
| 21.04.2022 | 168,91 | 171,53 | 165,91 | 166,42 | -0,48% | 87.227.768,00 |
| 20.04.2022 | 168,76 | 168,88 | 166,10 | 167,23 | -0,10% | 67.929.814,00 |
| 19.04.2022 | 165,02 | 167,82 | 163,91 | 167,40 | 1,41% | 67.723.833,00 |
| 18.04.2022 | 163,92 | 166,60 | 163,57 | 165,07 | -0,13% | 69.023.941,00 |
| 14.04.2022 | 170,62 | 171,27 | 165,04 | 165,29 | -3,00% | 75.329.376,00 |
| 13.04.2022 | 167,39 | 171,04 | 166,77 | 170,40 | 1,63% | 70.618.925,00 |
| 12.04.2022 | 168,02 | 169,87 | 166,64 | 167,66 | 1,15% | 79.265.181,00 |
| 11.04.2022 | 168,71 | 169,03 | 165,50 | 165,75 | -2,55% | 72.246.706,00 |
| 08.04.2022 | 171,78 | 171,78 | 169,20 | 170,09 | -1,19% | 76.575.508,00 |
| 07.04.2022 | 171,16 | 173,36 | 169,85 | 172,14 | 0,18% | 77.594.650,00 |
| 06.04.2022 | 172,36 | 173,63 | 170,13 | 171,83 | -1,85% | 89.058.782,00 |
| 05.04.2022 | 177,50 | 178,30 | 174,41 | 175,06 | -1,89% | 73.401.786,00 |
| 04.04.2022 | 174,57 | 178,49 | 174,44 | 178,44 | 2,37% | 76.545.983,00 |
| 01.04.2022 | 174,03 | 174,88 | 171,94 | 174,31 | -0,17% | 78.751.328,00 |
| 31.03.2022 | 177,84 | 178,03 | 174,40 | 174,61 | -1,78% | 103.049.285,00 |
| 30.03.2022 | 178,55 | 179,61 | 176,70 | 177,77 | -0,66% | 92.633.154,00 |
| 29.03.2022 | 176,69 | 179,01 | 176,34 | 178,96 | 1,91% | 100.589.440,00 |