Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,91 | 61,69 | 0,00 | 60,70 | 0,50% | - |
25.02.2021 | 62,48 | 62,52 | 0,00 | 60,40 | -4,42% | - |
24.02.2021 | 61,33 | 63,28 | 0,00 | 63,20 | 3,39% | - |
23.02.2021 | 60,29 | 61,50 | 0,00 | 61,12 | 0,66% | - |
22.02.2021 | 62,04 | 62,11 | 60,69 | 60,72 | -3,63% | - |
19.02.2021 | 62,56 | 63,26 | 62,37 | 63,01 | 2,26% | - |
18.02.2021 | 61,10 | 61,91 | 60,97 | 61,62 | -0,37% | - |
17.02.2021 | 61,49 | 62,19 | 61,49 | 61,85 | -0,97% | - |
16.02.2021 | 62,57 | 62,87 | 62,13 | 62,45 | 0,99% | - |
12.02.2021 | 61,30 | 62,51 | 61,02 | 61,84 | 1,95% | - |
11.02.2021 | 59,08 | 60,98 | 58,97 | 60,66 | 3,01% | - |
10.02.2021 | 58,52 | 58,97 | 58,15 | 58,89 | 0,19% | - |
09.02.2021 | 59,16 | 59,31 | 57,94 | 58,78 | -0,73% | - |
08.02.2021 | 58,17 | 59,22 | 57,98 | 59,21 | 1,83% | - |
05.02.2021 | 58,44 | 58,69 | 58,13 | 58,15 | -1,13% | - |
04.02.2021 | 58,11 | 58,87 | 57,93 | 58,81 | 1,95% | - |
03.02.2021 | 57,67 | 57,86 | 57,38 | 57,69 | -0,54% | - |
02.02.2021 | 57,52 | 58,28 | 57,10 | 58,00 | 2,33% | - |
01.02.2021 | 56,32 | 57,39 | 56,13 | 56,68 | 2,16% | - |
29.01.2021 | 57,03 | 57,07 | 0,00 | 55,48 | -1,04% | - |
28.01.2021 | 56,69 | 57,40 | 0,00 | 56,07 | 4,63% | - |
27.01.2021 | 53,63 | 53,63 | 0,00 | 53,59 | -2,94% | - |
26.01.2021 | 55,84 | 56,20 | 55,06 | 55,21 | -0,41% | - |
25.01.2021 | 55,19 | 55,47 | 54,09 | 55,44 | -2,15% | - |
22.01.2021 | 57,51 | 57,60 | 56,65 | 56,66 | -9,20% | - |
21.01.2021 | 59,20 | 63,94 | 58,90 | 62,40 | 6,38% | - |
20.01.2021 | 58,92 | 58,92 | 58,10 | 58,66 | 1,17% | - |
19.01.2021 | 57,78 | 58,33 | 57,74 | 57,98 | 0,66% | - |
15.01.2021 | 58,61 | 59,34 | 0,00 | 57,60 | -2,81% | - |
14.01.2021 | 58,76 | 60,14 | 58,65 | 59,26 | 4,06% | - |
13.01.2021 | 56,98 | 56,98 | 56,95 | 56,95 | 6,98% | - |
12.01.2021 | 52,97 | 53,85 | 52,87 | 53,24 | 3,27% | - |
11.01.2021 | 51,56 | 51,56 | 51,55 | 51,55 | -0,16% | - |
08.01.2021 | 51,67 | 51,67 | 51,64 | 51,64 | -1,05% | - |
07.01.2021 | 52,27 | 52,69 | 51,89 | 52,19 | 2,09% | - |
06.01.2021 | 51,15 | 51,15 | 51,12 | 51,12 | 1,01% | - |
05.01.2021 | 50,56 | 50,61 | 50,56 | 50,61 | 1,93% | - |
04.01.2021 | 49,65 | 49,65 | 49,65 | 49,65 | -0,42% | - |
31.12.2020 | 49,50 | 50,18 | 49,36 | 49,86 | 2,32% | - |
30.12.2020 | 48,73 | 49,02 | 48,57 | 48,73 | -1,32% | - |
29.12.2020 | 46,93 | 50,64 | 46,50 | 49,38 | 4,87% | - |
28.12.2020 | 47,44 | 47,56 | 46,88 | 47,08 | -0,02% | - |
24.12.2020 | 46,60 | 47,14 | 46,52 | 47,09 | 1,09% | - |
23.12.2020 | 46,57 | 46,58 | 46,57 | 46,58 | 0,86% | - |
22.12.2020 | 46,17 | 46,19 | 46,16 | 46,19 | -0,44% | - |
21.12.2020 | 46,30 | 46,39 | 46,30 | 46,39 | -2,16% | - |
18.12.2020 | 47,44 | 49,25 | 47,26 | 47,42 | -6,68% | - |
17.12.2020 | 50,65 | 50,81 | 50,44 | 50,81 | -0,84% | - |
16.12.2020 | 50,84 | 51,46 | 50,75 | 51,24 | 1,26% | - |
15.12.2020 | 50,63 | 50,83 | 50,43 | 50,60 | -0,13% | - |
14.12.2020 | 51,24 | 51,33 | 50,25 | 50,67 | 2,03% | - |
11.12.2020 | 49,68 | 49,86 | 49,12 | 49,66 | -1,21% | - |
10.12.2020 | 50,27 | 50,72 | 49,88 | 50,27 | 0,56% | - |
09.12.2020 | 50,71 | 50,84 | 49,74 | 49,99 | -1,28% | - |
08.12.2020 | 50,24 | 50,81 | 49,13 | 50,64 | 0,68% | - |
07.12.2020 | 49,99 | 51,07 | 49,59 | 50,30 | -3,25% | - |
04.12.2020 | 51,98 | 52,15 | 51,91 | 51,99 | 1,82% | - |
03.12.2020 | 50,17 | 51,51 | 50,15 | 51,06 | 2,20% | - |
02.12.2020 | 49,61 | 50,08 | 49,48 | 49,96 | 0,68% | - |
01.12.2020 | 49,57 | 49,77 | 49,35 | 49,62 | 2,30% | - |
30.11.2020 | 48,26 | 48,75 | 48,09 | 48,51 | 1,98% | - |
27.11.2020 | 47,66 | 47,96 | 47,27 | 47,57 | 1,08% | - |
25.11.2020 | 46,75 | 47,18 | 46,58 | 47,06 | 0,12% | - |
24.11.2020 | 47,00 | 47,00 | 47,00 | 47,00 | 2,09% | - |
23.11.2020 | 45,86 | 46,21 | 0,00 | 46,04 | 1,42% | - |
20.11.2020 | 45,74 | 45,76 | 45,39 | 45,40 | -0,48% | - |
19.11.2020 | 44,92 | 45,67 | 44,89 | 45,62 | 1,27% | - |
18.11.2020 | 45,38 | 45,68 | 45,05 | 45,05 | -1,09% | - |
17.11.2020 | 45,83 | 46,12 | 45,44 | 45,54 | -1,42% | - |
16.11.2020 | 46,58 | 46,61 | 45,83 | 46,20 | 1,64% | - |
13.11.2020 | 45,25 | 45,58 | 45,18 | 45,45 | 1,10% | - |
12.11.2020 | 44,95 | 44,96 | 44,95 | 44,96 | -3,00% | - |
11.11.2020 | 46,18 | 46,46 | 0,00 | 46,35 | 1,90% | - |
10.11.2020 | 45,48 | 45,48 | 45,48 | 45,48 | -0,35% | - |
09.11.2020 | 45,64 | 45,65 | 45,64 | 45,64 | 0,65% | - |
06.11.2020 | 45,35 | 45,35 | 45,34 | 45,35 | -0,94% | - |
05.11.2020 | 45,93 | 46,06 | 45,53 | 45,78 | 0,14% | - |
04.11.2020 | 45,59 | 46,15 | 45,56 | 45,71 | 1,91% | - |
03.11.2020 | 45,00 | 45,46 | 44,86 | 44,86 | 0,92% | - |
02.11.2020 | 44,92 | 45,05 | 44,32 | 44,45 | 0,79% | - |
30.10.2020 | 44,50 | 44,80 | 0,00 | 44,10 | -0,44% | - |
29.10.2020 | 0,00 | 44,47 | 0,00 | 44,29 | 0,03% | - |
28.10.2020 | 44,84 | 45,07 | 44,26 | 44,28 | -3,01% | - |
27.10.2020 | 45,64 | 45,65 | 45,63 | 45,65 | -2,01% | - |
26.10.2020 | 47,17 | 47,17 | 46,26 | 46,59 | -3,32% | - |
23.10.2020 | 0,00 | 48,27 | 0,00 | 48,19 | -10,76% | - |
22.10.2020 | 0,00 | 54,22 | 0,00 | 54,00 | 0,96% | - |
21.10.2020 | 0,00 | 54,07 | 0,00 | 53,48 | 0,06% | - |
20.10.2020 | 54,02 | 54,26 | 53,30 | 53,45 | -2,11% | - |
19.10.2020 | 0,00 | 55,68 | 0,00 | 54,60 | 0,85% | - |
16.10.2020 | 0,00 | 54,70 | 0,00 | 54,14 | 0,51% | - |
15.10.2020 | 53,04 | 53,98 | 0,00 | 53,87 | 0,63% | - |
14.10.2020 | 53,83 | 54,03 | 53,53 | 53,53 | -0,55% | - |
13.10.2020 | 53,83 | 53,83 | 53,83 | 53,83 | -0,17% | - |
12.10.2020 | 0,00 | 54,20 | 0,00 | 53,92 | 2,10% | - |
09.10.2020 | 53,27 | 53,50 | 52,68 | 52,81 | -0,99% | - |
08.10.2020 | 53,42 | 53,58 | 52,96 | 53,34 | 1,20% | - |
07.10.2020 | 52,43 | 52,90 | 52,38 | 52,70 | 2,54% | - |
06.10.2020 | 52,11 | 52,70 | 51,24 | 51,40 | -0,67% | - |
05.10.2020 | 0,00 | 51,81 | 0,00 | 51,74 | 1,38% | - |