Börse:
65,405$
-4,18%
Echtzeit-Aktienkurs Intel Corp.
Bid:
65,405$
Ask:
65,405$
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 68,20 | 68,49 | 64,71 | 65,41 | -4,22% | 49.429.469,00 |
| 09.04.2021 | 66,79 | 68,39 | 66,64 | 68,29 | 1,82% | 355.898,00 |
| 08.04.2021 | 66,99 | 67,25 | 66,37 | 67,07 | 1,22% | 267.540,00 |
| 07.04.2021 | 65,61 | 66,55 | 65,39 | 66,26 | 1,02% | 286.534,00 |
| 06.04.2021 | 66,06 | 66,57 | 65,29 | 65,59 | -1,42% | 269.972,00 |
| 05.04.2021 | 64,87 | 66,74 | 64,73 | 66,54 | 3,04% | 275.856,00 |
| 01.04.2021 | 64,81 | 64,85 | 63,58 | 64,57 | 0,87% | 281.884,00 |
| 31.03.2021 | 64,02 | 64,47 | 63,59 | 64,01 | 0,33% | 317.558,00 |
| 30.03.2021 | 63,79 | 63,89 | 63,16 | 63,80 | -1,04% | 182.162,00 |
| 29.03.2021 | 63,91 | 65,12 | 63,66 | 64,47 | -0,62% | 217.798,00 |
| 26.03.2021 | 61,76 | 64,95 | 61,76 | 64,87 | 4,65% | 236.038,00 |
| 25.03.2021 | 61,65 | 62,42 | 60,98 | 61,99 | -0,03% | 246.789,00 |
| 24.03.2021 | 66,58 | 67,38 | 62,00 | 62,01 | -2,33% | 578.154,00 |
| 23.03.2021 | 66,01 | 66,02 | 63,18 | 63,49 | -3,31% | 295.095,00 |
| 22.03.2021 | 64,93 | 66,38 | 64,57 | 65,67 | 3,02% | 264.806,00 |
| 19.03.2021 | 63,19 | 64,98 | 62,94 | 63,74 | 0,02% | 2.522.816,00 |
| 18.03.2021 | 65,46 | 65,62 | 63,67 | 63,73 | -0,77% | 164.935,00 |
| 17.03.2021 | 64,24 | 64,58 | 63,73 | 64,22 | -0,92% | 71.442,00 |
| 16.03.2021 | 64,21 | 65,72 | 64,12 | 64,82 | 1,61% | 273.902,00 |
| 15.03.2021 | 63,45 | 63,86 | 62,49 | 63,79 | 1,43% | 226.978,00 |
| 12.03.2021 | 62,61 | 63,30 | 62,28 | 62,89 | -0,65% | 220.182,00 |
| 11.03.2021 | 62,95 | 64,08 | 62,41 | 63,30 | 1,73% | 234.507,00 |
| 10.03.2021 | 63,20 | 64,11 | 62,18 | 62,23 | -0,71% | 189.084,00 |
| 09.03.2021 | 61,19 | 63,15 | 60,89 | 62,67 | 4,90% | 248.965,00 |
| 08.03.2021 | 60,42 | 61,68 | 59,73 | 59,75 | -1,74% | 134.730,00 |
| 05.03.2021 | 59,14 | 61,16 | 58,51 | 60,80 | 4,23% | 159.693,00 |
| 04.03.2021 | 59,87 | 60,22 | 57,92 | 58,34 | -2,54% | 188.503,00 |
| 03.03.2021 | 60,66 | 61,51 | 59,72 | 59,86 | -2,18% | 176.362,00 |
| 02.03.2021 | 62,72 | 63,13 | 61,12 | 61,19 | -2,80% | 169.968,00 |
| 01.03.2021 | 61,72 | 63,08 | 61,68 | 62,95 | 3,74% | 265.355,00 |
| 26.02.2021 | 60,94 | 61,68 | 59,71 | 60,68 | 0,48% | 151.021,00 |
| 25.02.2021 | 62,70 | 63,50 | 60,16 | 60,39 | -4,45% | 163.123,00 |
| 24.02.2021 | 60,47 | 63,27 | 60,46 | 63,20 | 3,42% | 256.078,00 |
| 23.02.2021 | 60,48 | 61,44 | 59,23 | 61,11 | 0,66% | 156.080,00 |
| 22.02.2021 | 61,89 | 62,68 | 60,68 | 60,71 | -3,63% | 265.987,00 |
| 19.02.2021 | 61,88 | 63,26 | 61,88 | 63,00 | 2,26% | 280.525,00 |
| 18.02.2021 | 60,68 | 61,97 | 60,68 | 61,61 | -0,36% | 184.121,00 |
| 17.02.2021 | 61,59 | 62,19 | 61,27 | 61,83 | -1,01% | 232.298,00 |
| 16.02.2021 | 61,73 | 62,87 | 61,73 | 62,46 | 1,00% | 267.345,00 |
| 12.02.2021 | 60,63 | 62,49 | 60,44 | 61,84 | 1,86% | 464.694,00 |
| 11.02.2021 | 59,09 | 60,98 | 58,88 | 60,71 | 3,10% | 620.321,00 |
| 10.02.2021 | 59,35 | 59,40 | 58,14 | 58,88 | 0,21% | 234.534,00 |
| 09.02.2021 | 58,79 | 59,31 | 57,94 | 58,76 | -0,68% | 363.395,00 |
| 08.02.2021 | 58,37 | 59,17 | 57,97 | 59,17 | 1,69% | 1.662.885,00 |
| 05.02.2021 | 59,00 | 59,08 | 58,12 | 58,18 | -1,04% | 23.432.611,00 |
| 04.02.2021 | 57,60 | 58,88 | 57,19 | 58,79 | 1,92% | 7.506.291,00 |
| 03.02.2021 | 57,99 | 58,32 | 57,38 | 57,68 | -0,55% | 6.498.474,00 |
| 02.02.2021 | 57,17 | 58,27 | 56,88 | 58,00 | 2,31% | 7.252.156,00 |
| 01.02.2021 | 55,95 | 57,39 | 55,71 | 56,69 | 2,13% | 8.656.877,00 |
| 29.01.2021 | 55,94 | 57,16 | 55,36 | 55,51 | -0,99% | 12.866.327,00 |
| 28.01.2021 | 54,83 | 57,39 | 54,70 | 56,07 | 4,62% | 13.337.695,00 |
| 27.01.2021 | 54,61 | 54,84 | 53,31 | 53,59 | -2,93% | 16.979.039,00 |
| 26.01.2021 | 55,30 | 56,20 | 54,85 | 55,21 | -0,41% | 8.478.746,00 |
| 25.01.2021 | 56,47 | 56,47 | 54,07 | 55,44 | -2,15% | 15.133.107,00 |
| 22.01.2021 | 58,80 | 59,62 | 56,65 | 56,66 | -9,29% | 22.557.989,00 |
| 21.01.2021 | 59,04 | 63,95 | 58,22 | 62,46 | 6,46% | 87.156.464,00 |
| 20.01.2021 | 58,24 | 59,22 | 58,09 | 58,67 | 1,17% | 28.701.263,00 |
| 19.01.2021 | 57,94 | 58,34 | 57,10 | 57,99 | 0,71% | 35.647.144,00 |
| 15.01.2021 | 58,85 | 59,65 | 57,50 | 57,58 | -2,82% | 50.265.363,00 |
| 14.01.2021 | 58,45 | 60,14 | 57,84 | 59,25 | 4,04% | 74.680.892,00 |
| 13.01.2021 | 59,50 | 60,25 | 56,90 | 56,95 | 6,97% | 124.070.671,00 |
| 12.01.2021 | 51,90 | 53,85 | 51,56 | 53,24 | 3,30% | 39.883.888,00 |
| 11.01.2021 | 51,29 | 52,24 | 51,25 | 51,54 | -0,21% | 32.933.279,00 |
| 08.01.2021 | 52,45 | 52,53 | 51,27 | 51,65 | -1,03% | 34.625.379,00 |
| 07.01.2021 | 51,49 | 52,69 | 51,30 | 52,19 | 2,13% | 32.092.336,00 |
| 06.01.2021 | 50,44 | 52,15 | 50,20 | 51,10 | 0,97% | 36.809.644,00 |
| 05.01.2021 | 49,45 | 50,83 | 49,33 | 50,61 | 1,89% | 24.866.563,00 |
| 04.01.2021 | 49,89 | 51,39 | 49,40 | 49,67 | -0,30% | 46.102.459,00 |
| 31.12.2020 | 48,75 | 50,19 | 48,72 | 49,82 | 2,19% | 28.576.790,00 |
| 30.12.2020 | 49,11 | 49,19 | 48,56 | 48,75 | -1,30% | 37.385.409,00 |
| 29.12.2020 | 47,22 | 50,67 | 46,49 | 49,39 | 4,93% | 84.531.388,00 |
| 28.12.2020 | 47,19 | 47,64 | 46,86 | 47,07 | 0,00% | 21.269.166,00 |
| 24.12.2020 | 46,60 | 47,09 | 46,34 | 47,07 | 1,07% | 11.865.642,00 |
| 23.12.2020 | 46,17 | 47,03 | 46,07 | 46,57 | 0,87% | 22.564.228,00 |
| 22.12.2020 | 46,25 | 46,34 | 45,77 | 46,17 | -0,41% | 32.188.769,00 |
| 21.12.2020 | 46,32 | 46,45 | 45,24 | 46,36 | -2,32% | 53.775.701,00 |
| 18.12.2020 | 50,57 | 50,68 | 47,11 | 47,46 | -6,30% | 119.298.410,00 |
| 17.12.2020 | 51,15 | 51,32 | 50,22 | 50,65 | -0,92% | 26.399.017,00 |
| 16.12.2020 | 50,71 | 51,46 | 50,68 | 51,12 | 0,90% | 28.350.977,00 |
| 15.12.2020 | 50,98 | 51,01 | 50,21 | 50,67 | 0,39% | 25.472.993,00 |
| 14.12.2020 | 49,82 | 51,34 | 49,74 | 50,47 | 1,49% | 33.436.404,00 |
| 11.12.2020 | 50,14 | 50,14 | 49,12 | 49,73 | -1,05% | 29.398.840,00 |
| 10.12.2020 | 49,66 | 50,72 | 49,59 | 50,26 | 0,38% | 33.705.981,00 |
| 09.12.2020 | 50,28 | 50,84 | 49,73 | 50,07 | -1,22% | 34.068.390,00 |
| 08.12.2020 | 49,83 | 50,72 | 49,81 | 50,69 | 0,98% | 28.956.507,00 |
| 07.12.2020 | 51,00 | 51,29 | 49,56 | 50,20 | -3,43% | 51.040.300,00 |
| 04.12.2020 | 51,06 | 52,65 | 51,00 | 51,99 | 1,95% | 39.767.719,00 |
| 03.12.2020 | 49,92 | 51,11 | 49,78 | 50,99 | 2,18% | 50.261.151,00 |
| 02.12.2020 | 49,22 | 50,06 | 49,18 | 49,90 | 0,69% | 33.753.518,00 |
| 01.12.2020 | 48,75 | 50,23 | 48,71 | 49,56 | 2,50% | 57.778.192,00 |
| 30.11.2020 | 47,42 | 48,50 | 47,27 | 48,35 | 1,90% | 46.332.671,00 |
| 27.11.2020 | 47,36 | 48,10 | 47,36 | 47,45 | 0,85% | 15.921.420,00 |
| 25.11.2020 | 47,03 | 47,18 | 46,57 | 47,05 | 0,09% | 28.126.887,00 |
| 24.11.2020 | 46,29 | 47,30 | 46,01 | 47,01 | 2,06% | 33.901.172,00 |
| 23.11.2020 | 45,48 | 46,21 | 45,45 | 46,06 | 1,48% | 35.489.638,00 |
| 20.11.2020 | 45,66 | 45,88 | 45,33 | 45,39 | -0,50% | 24.199.278,00 |
| 19.11.2020 | 44,92 | 45,67 | 44,70 | 45,62 | 1,24% | 29.469.084,00 |
| 18.11.2020 | 45,55 | 45,69 | 45,04 | 45,06 | -1,03% | 32.817.918,00 |
| 17.11.2020 | 45,75 | 46,12 | 45,41 | 45,53 | -1,43% | 31.072.061,00 |
| 16.11.2020 | 46,04 | 46,75 | 45,79 | 46,19 | 1,61% | 36.306.293,00 |