44,066$
0,68%
Echtzeit-Aktienkurs Intel Corp.
Bid:
Ask:
Aktienkurse zur Intel Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,73 | 44,59 | 43,73 | 44,06 | 0,66% | - |
27.03.2024 | 42,54 | 43,83 | 42,50 | 43,77 | 4,24% | 51.017.828,00 |
26.03.2024 | 41,95 | 42,27 | 41,66 | 41,99 | 0,38% | 39.109.651,00 |
25.03.2024 | 40,89 | 42,22 | 40,57 | 41,83 | -1,74% | 47.276.531,00 |
22.03.2024 | 42,25 | 42,80 | 42,09 | 42,57 | 0,35% | 28.503.057,00 |
21.03.2024 | 42,99 | 43,60 | 42,32 | 42,42 | 0,52% | 50.807.592,00 |
20.03.2024 | 42,99 | 43,01 | 41,41 | 42,20 | 0,36% | 74.864.992,00 |
19.03.2024 | 42,25 | 42,29 | 41,44 | 42,05 | -1,55% | 34.672.950,00 |
18.03.2024 | 43,09 | 43,38 | 42,60 | 42,71 | 0,16% | 27.668.282,00 |
15.03.2024 | 42,45 | 43,15 | 42,35 | 42,64 | -0,26% | 66.952.857,00 |
14.03.2024 | 43,23 | 43,35 | 42,51 | 42,75 | -1,11% | 38.100.016,00 |
13.03.2024 | 44,51 | 44,98 | 43,20 | 43,23 | -4,44% | 53.195.932,00 |
12.03.2024 | 45,06 | 45,27 | 44,46 | 45,24 | 0,85% | 31.795.832,00 |
11.03.2024 | 43,87 | 44,93 | 43,66 | 44,86 | 1,95% | 35.050.986,00 |
08.03.2024 | 46,44 | 46,63 | 44,00 | 44,00 | -4,66% | 54.916.599,00 |
07.03.2024 | 45,55 | 46,42 | 45,18 | 46,15 | 3,66% | 50.378.153,00 |
06.03.2024 | 43,93 | 45,51 | 43,56 | 44,52 | 3,06% | 52.652.045,00 |
05.03.2024 | 44,56 | 44,87 | 42,69 | 43,20 | -5,29% | 56.655.135,00 |
04.03.2024 | 44,27 | 46,61 | 43,85 | 45,61 | 4,08% | 59.990.811,00 |
01.03.2024 | 43,41 | 44,27 | 43,13 | 43,82 | 1,79% | 41.426.072,00 |
29.02.2024 | 42,37 | 43,15 | 42,36 | 43,05 | 2,52% | 48.875.120,00 |
28.02.2024 | 42,44 | 42,45 | 41,91 | 41,99 | -1,73% | 26.928.470,00 |
27.02.2024 | 43,25 | 43,27 | 42,51 | 42,73 | -0,60% | 25.126.372,00 |
26.02.2024 | 43,50 | 43,68 | 42,82 | 42,99 | 0,00% | 27.035.379,00 |
23.02.2024 | 43,13 | 43,51 | 42,66 | 42,99 | 0,02% | 33.810.714,00 |
22.02.2024 | 44,68 | 44,68 | 42,53 | 42,98 | -1,13% | 62.809.318,00 |
21.02.2024 | 44,48 | 44,69 | 43,08 | 43,47 | -2,36% | 57.714.970,00 |
20.02.2024 | 44,26 | 45,17 | 43,42 | 44,52 | 2,32% | 61.514.136,00 |
16.02.2024 | 44,03 | 44,22 | 43,12 | 43,51 | -1,23% | 29.975.301,00 |
15.02.2024 | 44,76 | 45,27 | 44,02 | 44,05 | -0,32% | 44.024.507,00 |
14.02.2024 | 43,82 | 44,29 | 43,39 | 44,19 | 2,39% | 36.186.233,00 |
13.02.2024 | 43,00 | 43,63 | 42,76 | 43,16 | -1,98% | 36.622.233,00 |
12.02.2024 | 43,39 | 45,04 | 43,32 | 44,03 | 1,66% | 51.107.349,00 |
09.02.2024 | 42,55 | 43,52 | 42,40 | 43,31 | 1,91% | 51.192.958,00 |
08.02.2024 | 42,72 | 42,97 | 42,33 | 42,50 | -0,65% | 33.206.470,00 |
07.02.2024 | 42,89 | 43,10 | 42,55 | 42,78 | 0,09% | 34.269.246,00 |
06.02.2024 | 42,70 | 42,78 | 42,14 | 42,74 | -0,07% | 34.068.216,00 |
05.02.2024 | 42,62 | 43,15 | 42,43 | 42,77 | 0,40% | 28.890.264,00 |
02.02.2024 | 43,00 | 43,14 | 41,60 | 42,60 | -1,75% | 53.683.500,00 |
01.02.2024 | 43,15 | 43,57 | 42,49 | 43,36 | 0,65% | 38.819.855,00 |
31.01.2024 | 42,57 | 43,79 | 42,36 | 43,08 | 0,37% | 51.584.247,00 |
30.01.2024 | 43,67 | 43,82 | 42,89 | 42,92 | -2,10% | 47.958.762,00 |
29.01.2024 | 43,71 | 43,99 | 42,81 | 43,84 | 0,44% | 51.790.863,00 |
26.01.2024 | 44,18 | 45,41 | 43,35 | 43,65 | -11,91% | 127.665.287,00 |
25.01.2024 | 50,00 | 50,30 | 48,97 | 49,55 | 0,94% | 84.845.086,00 |
24.01.2024 | 49,17 | 49,77 | 48,27 | 49,09 | 0,41% | 49.375.834,00 |
23.01.2024 | 48,12 | 48,94 | 47,32 | 48,89 | 1,39% | 37.224.140,00 |
22.01.2024 | 48,85 | 49,17 | 47,64 | 48,22 | 0,15% | 45.639.521,00 |
19.01.2024 | 47,00 | 48,76 | 46,44 | 48,15 | 3,02% | 55.979.796,00 |
18.01.2024 | 47,03 | 47,57 | 46,17 | 46,74 | 1,48% | 46.681.348,00 |
17.01.2024 | 46,42 | 46,42 | 45,65 | 46,06 | -2,12% | 33.488.015,00 |
16.01.2024 | 46,98 | 47,22 | 46,38 | 47,06 | -0,13% | 43.720.666,00 |
12.01.2024 | 47,60 | 47,67 | 46,61 | 47,12 | -1,09% | 27.587.902,00 |
11.01.2024 | 47,44 | 47,84 | 46,73 | 47,64 | 0,36% | 31.707.881,00 |
10.01.2024 | 48,24 | 48,30 | 46,94 | 47,47 | -1,21% | 31.480.186,00 |
09.01.2024 | 48,01 | 48,56 | 47,80 | 48,05 | -0,83% | 30.097.005,00 |
08.01.2024 | 47,07 | 48,76 | 46,97 | 48,45 | 3,33% | 42.135.127,00 |
05.01.2024 | 47,03 | 47,83 | 46,64 | 46,89 | 0,04% | 34.344.031,00 |
04.01.2024 | 45,72 | 47,16 | 45,24 | 46,87 | -0,38% | 47.797.812,00 |
03.01.2024 | 47,10 | 47,81 | 46,80 | 47,05 | -1,57% | 35.858.434,00 |
02.01.2024 | 49,20 | 49,38 | 47,45 | 47,80 | -4,88% | 45.905.728,00 |
29.12.2023 | 50,30 | 50,57 | 49,77 | 50,25 | -0,28% | 29.288.707,00 |
28.12.2023 | 50,81 | 50,87 | 50,16 | 50,39 | -0,73% | 27.705.233,00 |
27.12.2023 | 50,63 | 51,28 | 50,19 | 50,76 | 0,51% | 52.148.041,00 |
26.12.2023 | 48,92 | 50,52 | 48,71 | 50,50 | 5,21% | 60.287.408,00 |
22.12.2023 | 47,25 | 48,16 | 47,20 | 48,00 | 1,95% | 30.095.727,00 |
21.12.2023 | 46,48 | 47,12 | 46,02 | 47,08 | 2,88% | 28.320.463,00 |
20.12.2023 | 46,64 | 46,95 | 45,70 | 45,76 | -1,93% | 38.159.137,00 |
19.12.2023 | 45,60 | 46,68 | 45,51 | 46,66 | 2,12% | 35.358.771,00 |
18.12.2023 | 46,15 | 46,23 | 45,40 | 45,69 | -1,02% | 27.895.652,00 |
15.12.2023 | 45,94 | 47,27 | 45,67 | 46,16 | 2,17% | 84.583.405,00 |
14.12.2023 | 45,01 | 47,07 | 44,65 | 45,18 | 1,37% | 70.620.765,00 |
13.12.2023 | 44,08 | 44,72 | 43,33 | 44,57 | 1,20% | 35.216.050,00 |
12.12.2023 | 44,36 | 44,44 | 43,63 | 44,04 | -1,12% | 31.452.163,00 |
11.12.2023 | 43,16 | 44,73 | 43,08 | 44,54 | 4,31% | 48.288.156,00 |
08.12.2023 | 41,84 | 42,96 | 41,81 | 42,70 | 1,30% | 42.814.959,00 |
07.12.2023 | 41,75 | 42,44 | 41,18 | 42,15 | 2,13% | 29.118.697,00 |
06.12.2023 | 42,48 | 42,59 | 41,17 | 41,27 | -1,55% | 31.992.262,00 |
05.12.2023 | 41,91 | 42,29 | 41,61 | 41,92 | -1,02% | 31.859.318,00 |
04.12.2023 | 43,30 | 43,31 | 41,69 | 42,35 | -3,18% | 50.417.587,00 |
01.12.2023 | 44,36 | 44,36 | 42,86 | 43,74 | -2,15% | 43.928.371,00 |
30.11.2023 | 44,65 | 45,09 | 44,41 | 44,70 | -0,53% | 46.262.971,00 |
29.11.2023 | 44,60 | 45,34 | 44,60 | 44,94 | 1,61% | 38.982.026,00 |
28.11.2023 | 43,69 | 44,38 | 43,66 | 44,23 | 0,34% | 24.548.874,00 |
27.11.2023 | 43,65 | 44,55 | 43,65 | 44,08 | 0,27% | 33.339.937,00 |
24.11.2023 | 43,68 | 44,00 | 43,61 | 43,96 | 0,66% | 13.037.105,00 |
22.11.2023 | 44,03 | 44,63 | 43,54 | 43,67 | 0,07% | 31.490.545,00 |
21.11.2023 | 44,50 | 44,66 | 43,30 | 43,64 | -2,46% | 37.252.056,00 |
20.11.2023 | 43,78 | 44,93 | 43,78 | 44,74 | 2,12% | 44.596.396,00 |
17.11.2023 | 42,91 | 43,81 | 42,56 | 43,81 | 1,06% | 49.749.721,00 |
16.11.2023 | 41,00 | 43,40 | 40,82 | 43,35 | 6,75% | 86.405.694,00 |
15.11.2023 | 39,59 | 40,84 | 39,58 | 40,61 | 3,04% | 47.392.143,00 |
14.11.2023 | 38,80 | 39,49 | 38,07 | 39,41 | 3,09% | 45.457.362,00 |
13.11.2023 | 38,35 | 38,57 | 38,14 | 38,23 | -1,62% | 24.558.261,00 |
10.11.2023 | 38,24 | 38,99 | 38,24 | 38,86 | 2,80% | 38.871.279,00 |
09.11.2023 | 38,05 | 38,52 | 37,77 | 37,80 | -0,32% | 48.955.771,00 |
08.11.2023 | 38,85 | 38,89 | 37,75 | 37,92 | -2,19% | 33.483.360,00 |
07.11.2023 | 38,24 | 38,90 | 37,98 | 38,77 | 2,16% | 32.052.041,00 |
06.11.2023 | 38,02 | 38,20 | 37,86 | 37,95 | -0,50% | 23.877.203,00 |
03.11.2023 | 38,00 | 38,32 | 37,67 | 38,14 | 1,17% | 30.502.744,00 |