Börse:
59,250$
4,04%
Echtzeit-Aktienkurs Intel Corp.
Bid:
59,250$
Ask:
59,250$
Aktienkurse zur Intel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2021 | 58,40 | 60,14 | 57,84 | 59,25 | 4,04% | 19.913.993,00 |
| 13.01.2021 | 59,46 | 60,25 | 56,90 | 56,95 | 6,97% | 38.354.368,00 |
| 12.01.2021 | 51,91 | 53,84 | 51,57 | 53,24 | 3,30% | 10.331.847,00 |
| 11.01.2021 | 51,26 | 52,24 | 51,25 | 51,54 | -0,21% | 9.564.713,00 |
| 08.01.2021 | 52,48 | 52,53 | 51,28 | 51,65 | -1,03% | 11.261.752,00 |
| 07.01.2021 | 51,49 | 52,69 | 51,30 | 52,19 | 2,13% | 12.500.132,00 |
| 06.01.2021 | 50,43 | 52,15 | 50,22 | 51,10 | 0,97% | 12.450.023,00 |
| 05.01.2021 | 49,49 | 50,83 | 49,33 | 50,61 | 1,89% | 8.194.571,00 |
| 04.01.2021 | 49,90 | 51,39 | 49,41 | 49,67 | -0,30% | 12.080.353,00 |
| 31.12.2020 | 48,75 | 50,18 | 48,74 | 49,82 | 2,19% | 9.537.356,00 |
| 30.12.2020 | 49,10 | 49,18 | 48,57 | 48,75 | -1,30% | 9.531.720,00 |
| 29.12.2020 | 47,22 | 50,66 | 46,49 | 49,39 | 4,93% | 21.954.341,00 |
| 28.12.2020 | 47,21 | 47,64 | 46,87 | 47,07 | 0,00% | 6.585.194,00 |
| 24.12.2020 | 46,58 | 47,09 | 46,35 | 47,07 | 1,07% | 3.256.221,00 |
| 23.12.2020 | 46,21 | 47,03 | 46,07 | 46,57 | 0,87% | 6.662.516,00 |
| 22.12.2020 | 46,27 | 46,33 | 45,77 | 46,17 | -0,41% | 10.422.525,00 |
| 21.12.2020 | 46,26 | 46,45 | 45,25 | 46,36 | -2,32% | 15.871.207,00 |
| 18.12.2020 | 50,60 | 50,68 | 47,11 | 47,46 | -6,30% | 58.312.388,00 |
| 17.12.2020 | 51,15 | 51,30 | 50,22 | 50,65 | -0,92% | 10.222.208,00 |
| 16.12.2020 | 50,71 | 51,46 | 50,69 | 51,12 | 0,90% | 10.490.620,00 |
| 15.12.2020 | 51,00 | 51,00 | 50,21 | 50,67 | 0,39% | 9.647.136,00 |
| 14.12.2020 | 49,77 | 51,34 | 49,75 | 50,47 | 1,49% | 10.148.260,00 |
| 11.12.2020 | 50,07 | 50,07 | 49,12 | 49,73 | -1,05% | 10.270.660,00 |
| 10.12.2020 | 49,66 | 50,72 | 49,59 | 50,26 | 0,38% | 11.597.553,00 |
| 09.12.2020 | 50,25 | 50,83 | 49,73 | 50,07 | -1,22% | 10.287.041,00 |
| 08.12.2020 | 49,83 | 50,72 | 49,82 | 50,69 | 0,98% | 8.126.319,00 |
| 07.12.2020 | 51,00 | 51,29 | 49,56 | 50,20 | -3,43% | 16.821.160,00 |
| 04.12.2020 | 51,09 | 52,65 | 51,06 | 51,99 | 1,95% | 12.148.796,00 |
| 03.12.2020 | 49,92 | 51,11 | 49,78 | 50,99 | 2,18% | 12.352.547,00 |
| 02.12.2020 | 49,18 | 50,06 | 49,18 | 49,90 | 0,69% | 8.727.335,00 |
| 01.12.2020 | 48,78 | 50,23 | 48,74 | 49,56 | 2,50% | 15.460.779,00 |
| 30.11.2020 | 47,44 | 48,50 | 47,27 | 48,35 | 1,90% | 14.048.675,00 |
| 27.11.2020 | 47,38 | 48,06 | 47,37 | 47,45 | 0,85% | 4.994.879,00 |
| 25.11.2020 | 47,02 | 47,18 | 46,57 | 47,05 | 0,09% | 11.046.524,00 |
| 24.11.2020 | 46,27 | 47,30 | 46,01 | 47,01 | 2,06% | 10.372.264,00 |
| 23.11.2020 | 45,48 | 46,21 | 45,45 | 46,06 | 1,48% | 12.294.534,00 |
| 20.11.2020 | 45,65 | 45,87 | 45,33 | 45,39 | -0,50% | 8.717.457,00 |
| 19.11.2020 | 44,90 | 45,67 | 44,70 | 45,62 | 1,24% | 7.498.915,00 |
| 18.11.2020 | 45,54 | 45,68 | 45,04 | 45,06 | -1,03% | 10.804.775,00 |
| 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 |
| 13.11.2020 | 44,99 | 45,58 | 44,97 | 45,46 | 1,13% | 30.898.107,00 |
| 12.11.2020 | 46,13 | 46,19 | 44,55 | 44,95 | -3,02% | 42.909.915,00 |
| 11.11.2020 | 45,90 | 46,46 | 45,86 | 46,35 | 2,00% | 31.496.938,00 |
| 10.11.2020 | 45,40 | 46,48 | 45,25 | 45,44 | -0,35% | 39.224.462,00 |
| 09.11.2020 | 46,64 | 47,35 | 45,54 | 45,60 | 0,46% | 48.481.729,00 |
| 06.11.2020 | 45,54 | 45,80 | 44,90 | 45,39 | -0,63% | 36.233.675,00 |
| 05.11.2020 | 46,15 | 46,38 | 45,53 | 45,68 | -0,04% | 31.103.209,00 |
| 04.11.2020 | 45,11 | 46,15 | 44,78 | 45,70 | 1,90% | 34.748.153,00 |
| 03.11.2020 | 44,73 | 45,46 | 44,70 | 44,85 | 0,88% | 33.587.541,00 |
| 02.11.2020 | 44,96 | 45,06 | 44,24 | 44,46 | 0,41% | 33.856.742,00 |
| 30.10.2020 | 44,10 | 44,80 | 43,61 | 44,28 | 0,39% | 46.794.171,00 |
| 29.10.2020 | 44,24 | 44,47 | 43,92 | 44,11 | -0,32% | 36.796.801,00 |
| 28.10.2020 | 44,89 | 45,29 | 44,20 | 44,25 | -3,05% | 45.066.011,00 |
| 27.10.2020 | 45,98 | 46,41 | 45,36 | 45,64 | -2,31% | 50.130.518,00 |
| 26.10.2020 | 47,85 | 47,86 | 46,25 | 46,72 | -3,07% | 54.161.291,00 |
| 23.10.2020 | 48,35 | 48,67 | 47,66 | 48,20 | -10,58% | 97.322.490,00 |
| 22.10.2020 | 53,12 | 54,22 | 53,07 | 53,90 | 0,75% | 41.522.739,00 |
| 21.10.2020 | 53,14 | 54,07 | 52,82 | 53,50 | 0,13% | 21.866.025,00 |
| 20.10.2020 | 54,60 | 54,70 | 53,27 | 53,43 | -2,11% | 27.224.899,00 |
| 19.10.2020 | 54,47 | 56,23 | 53,84 | 54,58 | 0,78% | 43.537.219,00 |
| 16.10.2020 | 53,90 | 54,70 | 53,90 | 54,16 | 0,58% | 23.421.388,00 |
| 15.10.2020 | 52,75 | 53,98 | 52,62 | 53,85 | 0,56% | 18.272.865,00 |
| 14.10.2020 | 54,01 | 54,40 | 53,51 | 53,55 | -0,52% | 21.885.105,00 |
| 13.10.2020 | 54,27 | 54,29 | 53,62 | 53,83 | -0,09% | 20.005.769,00 |
| 12.10.2020 | 53,55 | 54,20 | 53,21 | 53,88 | 2,01% | 27.303.474,00 |
| 09.10.2020 | 53,55 | 53,85 | 52,67 | 52,82 | -1,03% | 24.343.898,00 |
| 08.10.2020 | 52,91 | 53,58 | 52,67 | 53,37 | 1,33% | 22.369.537,00 |
| 07.10.2020 | 51,85 | 52,90 | 51,79 | 52,67 | 2,53% | 21.978.673,00 |
| 06.10.2020 | 51,71 | 52,70 | 51,23 | 51,37 | -0,62% | 25.642.790,00 |
| 05.10.2020 | 51,30 | 51,81 | 51,27 | 51,69 | 1,33% | 20.883.245,00 |
| 02.10.2020 | 51,50 | 51,98 | 50,99 | 51,01 | -2,35% | 25.811.766,00 |
| 01.10.2020 | 52,40 | 52,72 | 51,99 | 52,24 | 0,89% | 22.127.580,00 |
| 30.09.2020 | 51,24 | 52,38 | 51,15 | 51,78 | 1,15% | 27.711.346,00 |
| 29.09.2020 | 51,31 | 51,74 | 50,95 | 51,19 | -0,47% | 19.687.447,00 |
| 28.09.2020 | 50,51 | 51,46 | 50,16 | 51,43 | 2,98% | 29.652.247,00 |
| 25.09.2020 | 48,96 | 50,28 | 48,75 | 49,94 | 1,59% | 26.633.411,00 |
| 24.09.2020 | 48,53 | 49,64 | 48,42 | 49,16 | 0,70% | 29.343.397,00 |
| 23.09.2020 | 49,83 | 50,15 | 48,66 | 48,82 | -2,26% | 30.078.801,00 |
| 22.09.2020 | 49,89 | 50,21 | 49,47 | 49,95 | 0,46% | 22.290.855,00 |
| 21.09.2020 | 49,39 | 49,75 | 48,83 | 49,72 | -0,34% | 27.377.117,00 |
| 18.09.2020 | 50,33 | 50,50 | 49,04 | 49,89 | -0,85% | 50.123.495,00 |
| 17.09.2020 | 49,37 | 50,49 | 49,30 | 50,32 | -0,10% | 26.959.934,00 |
| 16.09.2020 | 50,51 | 51,03 | 50,17 | 50,37 | 0,74% | 26.555.283,00 |
| 15.09.2020 | 49,79 | 50,60 | 49,73 | 50,00 | 1,19% | 27.598.263,00 |
| 14.09.2020 | 48,85 | 49,72 | 48,85 | 49,41 | 0,26% | 27.212.491,00 |
| 11.09.2020 | 49,26 | 50,05 | 48,95 | 49,28 | 0,65% | 29.333.570,00 |
| 10.09.2020 | 50,00 | 50,09 | 48,71 | 48,96 | -1,33% | 32.649.149,00 |
| 09.09.2020 | 49,53 | 49,97 | 49,04 | 49,62 | 1,45% | 33.437.273,00 |
| 08.09.2020 | 49,26 | 49,90 | 48,85 | 48,91 | -2,34% | 39.752.694,00 |
| 04.09.2020 | 50,53 | 51,23 | 49,49 | 50,08 | -0,62% | 43.318.369,00 |
| 03.09.2020 | 52,50 | 52,62 | 50,14 | 50,39 | -3,56% | 47.394.340,00 |
| 02.09.2020 | 51,21 | 52,68 | 51,09 | 52,25 | 2,87% | 53.000.730,00 |
| 01.09.2020 | 50,91 | 51,00 | 50,22 | 50,79 | -0,31% | 30.522.707,00 |
| 31.08.2020 | 51,00 | 51,50 | 50,32 | 50,95 | 1,03% | 46.114.133,00 |
| 28.08.2020 | 49,57 | 50,80 | 49,46 | 50,43 | 2,09% | 35.384.684,00 |
| 27.08.2020 | 49,79 | 49,93 | 49,17 | 49,40 | -0,30% | 24.420.613,00 |
| 26.08.2020 | 49,39 | 49,67 | 49,23 | 49,55 | 0,24% | 28.616.620,00 |
| 25.08.2020 | 49,35 | 49,88 | 49,21 | 49,43 | 0,59% | 38.384.329,00 |
| 24.08.2020 | 49,26 | 49,40 | 48,82 | 49,14 | -0,28% | 36.295.307,00 |