210,620$
-1,63%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 215,77 | 216,07 | 210,30 | 210,62 | -1,63% | 77.346.596,00 |
| 27.06.2024 | 214,69 | 215,74 | 212,35 | 214,10 | 0,40% | 49.573.889,00 |
| 26.06.2024 | 211,50 | 214,86 | 210,64 | 213,25 | 2,00% | 64.216.643,00 |
| 25.06.2024 | 209,15 | 211,38 | 208,61 | 209,07 | 0,45% | 43.635.308,00 |
| 24.06.2024 | 207,72 | 212,70 | 206,59 | 208,14 | 0,20% | 77.668.914,00 |
| 21.06.2024 | 210,39 | 211,89 | 207,11 | 207,72 | -0,88% | 137.203.646,00 |
| 20.06.2024 | 213,93 | 214,24 | 208,85 | 209,56 | -2,21% | 74.795.557,00 |
| 18.06.2024 | 217,59 | 218,63 | 213,00 | 214,29 | -1,10% | 79.943.254,00 |
| 17.06.2024 | 213,37 | 218,95 | 212,72 | 216,67 | 1,97% | 92.614.082,00 |
| 14.06.2024 | 213,85 | 215,17 | 211,30 | 212,49 | -0,76% | 69.130.432,00 |
| 13.06.2024 | 214,74 | 216,75 | 211,60 | 214,11 | 0,49% | 88.461.021,00 |
| 12.06.2024 | 207,37 | 220,20 | 206,90 | 213,07 | 2,86% | 185.794.808,00 |
| 11.06.2024 | 193,65 | 207,16 | 193,63 | 207,15 | 7,26% | 168.949.291,00 |
| 10.06.2024 | 196,90 | 197,30 | 192,15 | 193,12 | -1,91% | 95.240.330,00 |
| 07.06.2024 | 194,65 | 196,94 | 194,14 | 196,89 | 1,24% | 52.731.663,00 |
| 06.06.2024 | 195,69 | 196,50 | 194,17 | 194,48 | -0,71% | 40.961.059,00 |
| 05.06.2024 | 195,40 | 196,90 | 194,87 | 195,87 | 0,78% | 53.020.507,00 |
| 04.06.2024 | 194,63 | 195,32 | 193,03 | 194,35 | 0,13% | 45.321.975,00 |
| 03.06.2024 | 192,90 | 194,99 | 192,52 | 194,09 | 0,96% | 44.490.370,00 |
| 31.05.2024 | 191,44 | 192,57 | 189,91 | 192,25 | 0,50% | 52.683.900,00 |
| 30.05.2024 | 190,76 | 192,18 | 190,63 | 191,29 | 0,48% | 49.124.517,00 |
| 29.05.2024 | 189,61 | 192,25 | 189,51 | 190,37 | 0,13% | 45.283.745,00 |
| 28.05.2024 | 191,51 | 193,00 | 189,10 | 190,13 | 0,08% | 46.189.673,00 |
| 24.05.2024 | 188,82 | 190,58 | 188,04 | 189,98 | 1,66% | 36.326.975,00 |
| 23.05.2024 | 190,98 | 191,00 | 186,63 | 186,88 | -2,11% | 50.482.116,00 |
| 22.05.2024 | 192,27 | 192,82 | 190,27 | 190,90 | -0,75% | 34.038.573,00 |
| 21.05.2024 | 191,09 | 192,73 | 190,92 | 192,35 | 0,69% | 41.936.182,00 |
| 20.05.2024 | 189,87 | 191,92 | 189,01 | 191,04 | 0,62% | 44.274.873,00 |
| 17.05.2024 | 189,51 | 190,81 | 189,18 | 189,87 | 0,02% | 40.784.718,00 |
| 16.05.2024 | 190,47 | 191,10 | 189,66 | 189,84 | 0,06% | 52.133.590,00 |
| 15.05.2024 | 187,91 | 190,65 | 187,37 | 189,72 | 1,22% | 70.174.756,00 |
| 14.05.2024 | 187,51 | 188,30 | 186,29 | 187,43 | 0,62% | 50.462.999,00 |
| 13.05.2024 | 185,44 | 187,10 | 184,62 | 186,28 | 1,76% | 70.162.895,00 |
| 10.05.2024 | 184,90 | 185,09 | 182,13 | 183,05 | -0,86% | 48.791.317,00 |
| 09.05.2024 | 182,56 | 184,66 | 182,11 | 184,64 | 1,04% | 41.350.621,00 |
| 08.05.2024 | 182,85 | 183,07 | 181,45 | 182,74 | 0,20% | 43.900.594,00 |
| 07.05.2024 | 183,45 | 184,90 | 181,32 | 182,37 | 0,36% | 67.498.882,00 |
| 06.05.2024 | 182,35 | 184,20 | 180,42 | 181,71 | -0,91% | 78.569.667,00 |
| 03.05.2024 | 186,65 | 187,00 | 182,66 | 183,38 | 5,98% | 163.224.109,00 |
| 02.05.2024 | 172,51 | 173,41 | 170,89 | 173,03 | 2,20% | 94.214.915,00 |
| 01.05.2024 | 169,58 | 172,71 | 169,11 | 169,30 | -0,60% | 50.383.147,00 |
| 30.04.2024 | 173,33 | 174,99 | 170,00 | 170,33 | -1,83% | 65.934.776,00 |
| 29.04.2024 | 173,37 | 176,03 | 173,10 | 173,50 | 2,48% | 68.169.419,00 |
| 26.04.2024 | 169,88 | 171,34 | 169,18 | 169,30 | -0,35% | 44.838.354,00 |
| 25.04.2024 | 169,52 | 170,61 | 168,15 | 169,89 | 0,51% | 50.558.329,00 |
| 24.04.2024 | 166,54 | 169,30 | 166,21 | 169,02 | 1,27% | 48.251.835,00 |
| 23.04.2024 | 165,35 | 167,05 | 164,92 | 166,90 | 0,64% | 49.537.761,00 |
| 22.04.2024 | 165,52 | 167,26 | 164,77 | 165,84 | 0,51% | 48.116.443,00 |
| 19.04.2024 | 166,21 | 166,40 | 164,08 | 165,00 | -1,22% | 68.149.377,00 |
| 18.04.2024 | 168,03 | 168,64 | 166,55 | 167,04 | -0,57% | 43.122.903,00 |
| 17.04.2024 | 169,61 | 170,65 | 168,00 | 168,00 | -0,81% | 50.901.210,00 |
| 16.04.2024 | 171,75 | 173,76 | 168,27 | 169,38 | -1,92% | 73.711.235,00 |
| 15.04.2024 | 175,36 | 176,63 | 172,50 | 172,69 | -2,19% | 73.531.773,00 |
| 12.04.2024 | 174,26 | 178,36 | 174,21 | 176,55 | 0,86% | 101.670.886,00 |
| 11.04.2024 | 168,34 | 175,46 | 168,16 | 175,04 | 4,33% | 91.070.275,00 |
| 10.04.2024 | 168,80 | 169,09 | 167,11 | 167,78 | -1,11% | 49.709.336,00 |
| 09.04.2024 | 168,70 | 170,08 | 168,35 | 169,67 | 0,72% | 42.451.209,00 |
| 08.04.2024 | 169,03 | 169,20 | 168,24 | 168,45 | -0,67% | 37.425.513,00 |
| 05.04.2024 | 169,59 | 170,39 | 168,95 | 169,58 | 0,45% | 42.104.826,00 |
| 04.04.2024 | 170,29 | 171,92 | 168,82 | 168,82 | -0,49% | 53.704.386,00 |
| 03.04.2024 | 168,79 | 170,68 | 168,58 | 169,65 | 0,48% | 47.691.715,00 |
| 02.04.2024 | 169,08 | 169,34 | 168,23 | 168,84 | -0,70% | 49.329.481,00 |
| 01.04.2024 | 171,19 | 171,25 | 169,48 | 170,03 | -0,85% | 46.240.500,00 |
| 28.03.2024 | 171,75 | 172,23 | 170,51 | 171,48 | -1,06% | 65.672.690,00 |
| 27.03.2024 | 170,41 | 173,60 | 170,11 | 173,31 | 2,12% | 60.273.265,00 |
| 26.03.2024 | 170,00 | 171,42 | 169,58 | 169,71 | -0,67% | 57.388.449,00 |
| 25.03.2024 | 170,57 | 171,94 | 169,45 | 170,85 | -0,83% | 54.288.328,00 |
| 22.03.2024 | 171,76 | 173,05 | 170,06 | 172,28 | 0,53% | 71.160.138,00 |
| 21.03.2024 | 177,05 | 177,49 | 170,84 | 171,37 | -4,09% | 106.181.270,00 |
| 20.03.2024 | 175,72 | 178,67 | 175,09 | 178,67 | 1,47% | 53.423.102,00 |
| 19.03.2024 | 174,34 | 176,61 | 173,03 | 176,08 | 1,36% | 55.215.244,00 |
| 18.03.2024 | 175,57 | 177,71 | 173,52 | 173,72 | 0,64% | 75.604.184,00 |
| 15.03.2024 | 171,17 | 172,62 | 170,29 | 172,62 | -0,22% | 121.752.699,00 |
| 14.03.2024 | 172,91 | 174,31 | 172,05 | 173,00 | 1,09% | 72.913.507,00 |
| 13.03.2024 | 172,77 | 173,19 | 170,76 | 171,13 | -1,21% | 52.488.692,00 |
| 12.03.2024 | 173,15 | 174,03 | 171,01 | 173,23 | 0,28% | 59.825.372,00 |
| 11.03.2024 | 172,94 | 174,38 | 172,05 | 172,75 | 1,18% | 60.139.473,00 |
| 08.03.2024 | 169,00 | 173,70 | 168,94 | 170,73 | 1,02% | 76.267.041,00 |
| 07.03.2024 | 169,15 | 170,73 | 168,49 | 169,00 | -0,07% | 71.765.061,00 |
| 06.03.2024 | 171,06 | 171,24 | 168,68 | 169,12 | -0,59% | 68.587.707,00 |
| 05.03.2024 | 170,76 | 172,04 | 169,62 | 170,12 | -2,84% | 95.132.355,00 |
| 04.03.2024 | 176,15 | 176,90 | 173,79 | 175,10 | -2,54% | 81.510.101,00 |
| 01.03.2024 | 179,55 | 180,53 | 177,38 | 179,66 | -0,60% | 73.563.082,00 |
| 29.02.2024 | 181,27 | 182,57 | 179,53 | 180,75 | -0,37% | 136.682.597,00 |
| 28.02.2024 | 182,51 | 183,12 | 180,13 | 181,42 | -0,66% | 48.953.939,00 |
| 27.02.2024 | 181,10 | 183,92 | 179,56 | 182,63 | 0,81% | 54.318.851,00 |
| 26.02.2024 | 182,24 | 182,76 | 180,65 | 181,16 | -0,75% | 40.867.421,00 |
| 23.02.2024 | 185,01 | 185,04 | 182,23 | 182,52 | -1,00% | 45.119.677,00 |
| 22.02.2024 | 183,48 | 184,96 | 182,46 | 184,37 | 1,12% | 52.292.208,00 |
| 21.02.2024 | 181,94 | 182,89 | 180,66 | 182,32 | 0,42% | 41.529.674,00 |
| 20.02.2024 | 181,79 | 182,43 | 180,00 | 181,56 | -0,41% | 53.665.553,00 |
| 16.02.2024 | 183,42 | 184,85 | 181,66 | 182,31 | -0,84% | 49.752.465,00 |
| 15.02.2024 | 183,55 | 184,49 | 181,35 | 183,86 | -0,16% | 65.434.496,00 |
| 14.02.2024 | 185,32 | 185,53 | 182,44 | 184,15 | -0,48% | 54.630.517,00 |
| 13.02.2024 | 185,77 | 186,21 | 183,51 | 185,04 | -1,13% | 56.529.529,00 |
| 12.02.2024 | 188,41 | 188,67 | 186,79 | 187,15 | -0,90% | 41.781.934,00 |
| 09.02.2024 | 188,65 | 189,99 | 188,00 | 188,85 | 0,28% | 45.155.216,00 |
| 08.02.2024 | 189,38 | 189,54 | 187,35 | 188,32 | -0,58% | 40.962.046,00 |
| 07.02.2024 | 190,64 | 191,05 | 188,61 | 189,41 | 0,06% | 53.438.955,00 |
| 06.02.2024 | 186,86 | 189,31 | 186,77 | 189,30 | 0,86% | 43.490.759,00 |