24,010$
-0,79%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 24,07 | 24,21 | 23,55 | 24,01 | -0,79% | 48.275.361,00 |
| 19.11.2024 | 24,50 | 24,54 | 24,10 | 24,20 | -2,58% | 56.870.020,00 |
| 18.11.2024 | 24,33 | 25,02 | 24,16 | 24,84 | 2,01% | 59.130.439,00 |
| 15.11.2024 | 24,81 | 24,82 | 24,23 | 24,35 | -2,72% | 53.025.065,00 |
| 14.11.2024 | 25,12 | 25,61 | 24,94 | 25,03 | 0,44% | 44.259.554,00 |
| 13.11.2024 | 24,06 | 25,14 | 24,02 | 24,92 | 3,15% | 55.861.043,00 |
| 12.11.2024 | 24,66 | 24,96 | 23,89 | 24,16 | -3,55% | 59.110.722,00 |
| 11.11.2024 | 25,96 | 26,29 | 24,83 | 25,05 | -4,39% | 65.791.652,00 |
| 08.11.2024 | 26,00 | 26,43 | 25,83 | 26,20 | -0,11% | 74.939.055,00 |
| 07.11.2024 | 25,43 | 26,38 | 25,19 | 26,23 | 4,65% | 99.236.425,00 |
| 06.11.2024 | 24,30 | 25,12 | 24,05 | 25,07 | 7,48% | 102.151.546,00 |
| 05.11.2024 | 22,58 | 23,58 | 22,40 | 23,32 | 3,55% | 58.281.434,00 |
| 04.11.2024 | 22,96 | 23,00 | 22,00 | 22,52 | -2,93% | 83.760.829,00 |
| 01.11.2024 | 23,00 | 23,58 | 21,91 | 23,20 | 7,76% | 169.124.780,00 |
| 31.10.2024 | 22,15 | 22,25 | 21,47 | 21,53 | -3,45% | 76.310.723,00 |
| 30.10.2024 | 22,42 | 22,93 | 22,26 | 22,30 | -2,62% | 50.192.440,00 |
| 29.10.2024 | 22,87 | 23,14 | 22,41 | 22,90 | -0,09% | 73.249.373,00 |
| 28.10.2024 | 22,67 | 23,27 | 22,56 | 22,92 | 1,06% | 38.927.596,00 |
| 25.10.2024 | 22,42 | 23,34 | 22,41 | 22,68 | 1,52% | 62.919.761,00 |
| 24.10.2024 | 22,09 | 22,37 | 21,97 | 22,34 | 1,64% | 40.230.788,00 |
| 23.10.2024 | 22,30 | 22,43 | 21,58 | 21,98 | -1,87% | 45.227.729,00 |
| 22.10.2024 | 22,73 | 22,82 | 22,17 | 22,40 | -1,93% | 39.261.343,00 |
| 21.10.2024 | 22,61 | 22,88 | 22,25 | 22,84 | 0,31% | 39.514.027,00 |
| 18.10.2024 | 22,61 | 22,82 | 22,50 | 22,77 | 1,47% | 39.960.215,00 |
| 17.10.2024 | 22,72 | 22,82 | 22,40 | 22,44 | 0,58% | 43.510.318,00 |
| 16.10.2024 | 22,38 | 22,54 | 21,74 | 22,31 | -1,54% | 61.746.035,00 |
| 15.10.2024 | 23,41 | 23,72 | 22,47 | 22,66 | -3,33% | 67.105.149,00 |
| 14.10.2024 | 23,58 | 23,77 | 23,27 | 23,44 | -0,51% | 31.486.597,00 |
| 11.10.2024 | 23,05 | 23,82 | 22,98 | 23,56 | 1,46% | 43.181.105,00 |
| 10.10.2024 | 23,19 | 23,53 | 22,96 | 23,22 | -1,02% | 37.724.597,00 |
| 09.10.2024 | 23,25 | 23,48 | 23,06 | 23,46 | 0,64% | 44.087.296,00 |
| 08.10.2024 | 22,25 | 23,42 | 22,05 | 23,31 | 4,06% | 51.420.253,00 |
| 07.10.2024 | 22,40 | 22,65 | 22,02 | 22,40 | -0,84% | 49.229.507,00 |
| 04.10.2024 | 22,70 | 22,91 | 22,30 | 22,59 | 1,48% | 49.593.305,00 |
| 03.10.2024 | 22,14 | 22,73 | 21,65 | 22,26 | -0,58% | 48.761.881,00 |
| 02.10.2024 | 22,67 | 23,07 | 22,35 | 22,39 | -1,28% | 58.374.982,00 |
| 01.10.2024 | 23,46 | 23,72 | 22,26 | 22,68 | -3,32% | 73.827.737,00 |
| 30.09.2024 | 23,74 | 23,95 | 23,09 | 23,46 | -1,88% | 65.490.984,00 |
| 27.09.2024 | 24,16 | 24,66 | 23,70 | 23,91 | -0,04% | 79.599.757,00 |
| 26.09.2024 | 24,28 | 24,42 | 23,25 | 23,92 | 1,61% | 92.159.304,00 |
| 25.09.2024 | 22,80 | 24,06 | 22,73 | 23,54 | 3,20% | 108.605.888,00 |
| 24.09.2024 | 22,53 | 23,11 | 22,29 | 22,81 | 1,11% | 95.672.540,00 |
| 23.09.2024 | 22,43 | 22,82 | 22,03 | 22,56 | 3,30% | 182.664.423,00 |
| 20.09.2024 | 20,89 | 23,14 | 20,35 | 21,84 | 3,31% | 190.387.887,00 |
| 19.09.2024 | 21,28 | 21,69 | 21,03 | 21,14 | 1,78% | 88.003.269,00 |
| 18.09.2024 | 21,36 | 21,74 | 20,72 | 20,77 | -3,26% | 104.212.537,00 |
| 17.09.2024 | 21,71 | 22,58 | 21,24 | 21,47 | 2,68% | 195.108.443,00 |
| 16.09.2024 | 20,03 | 21,07 | 19,76 | 20,91 | 6,36% | 124.973.582,00 |
| 13.09.2024 | 19,49 | 19,80 | 19,49 | 19,66 | 1,55% | 43.480.840,00 |
| 12.09.2024 | 19,43 | 19,54 | 19,04 | 19,36 | -1,43% | 50.821.361,00 |
| 11.09.2024 | 19,01 | 19,69 | 18,52 | 19,64 | 3,48% | 69.076.204,00 |
| 10.09.2024 | 19,03 | 19,11 | 18,51 | 18,98 | -0,52% | 55.198.767,00 |
| 09.09.2024 | 19,00 | 19,54 | 18,95 | 19,08 | 1,01% | 53.529.846,00 |
| 06.09.2024 | 19,44 | 19,49 | 18,64 | 18,89 | -2,63% | 92.686.460,00 |
| 05.09.2024 | 19,28 | 19,90 | 19,24 | 19,40 | -0,15% | 65.388.789,00 |
| 04.09.2024 | 19,76 | 20,05 | 19,28 | 19,43 | -3,33% | 85.871.887,00 |
| 03.09.2024 | 21,54 | 21,69 | 19,99 | 20,10 | -8,80% | 115.305.533,00 |
| 30.08.2024 | 21,25 | 22,12 | 21,00 | 22,04 | 9,49% | 177.785.378,00 |
| 29.08.2024 | 19,76 | 20,60 | 19,75 | 20,13 | 2,65% | 64.529.661,00 |
| 28.08.2024 | 19,98 | 20,11 | 19,51 | 19,61 | -2,29% | 50.144.885,00 |
| 27.08.2024 | 20,13 | 20,26 | 19,84 | 20,07 | -0,30% | 43.862.017,00 |
| 26.08.2024 | 20,53 | 20,56 | 19,95 | 20,13 | -2,00% | 58.534.794,00 |
| 23.08.2024 | 20,32 | 20,93 | 20,26 | 20,54 | 2,19% | 73.398.430,00 |
| 22.08.2024 | 21,39 | 21,40 | 20,04 | 20,10 | -6,12% | 81.444.673,00 |
| 21.08.2024 | 21,07 | 21,44 | 21,07 | 21,41 | 2,00% | 57.028.870,00 |
| 20.08.2024 | 21,21 | 21,23 | 20,82 | 20,99 | -2,46% | 84.161.270,00 |
| 19.08.2024 | 20,89 | 21,86 | 20,84 | 21,52 | 3,11% | 65.956.303,00 |
| 16.08.2024 | 20,53 | 20,90 | 20,41 | 20,87 | 0,87% | 48.582.663,00 |
| 15.08.2024 | 20,32 | 21,06 | 20,23 | 20,69 | 3,87% | 84.814.880,00 |
| 14.08.2024 | 20,49 | 20,50 | 19,79 | 19,92 | -2,69% | 56.758.181,00 |
| 13.08.2024 | 19,48 | 20,48 | 19,47 | 20,47 | 5,73% | 77.511.346,00 |
| 12.08.2024 | 19,87 | 19,97 | 19,00 | 19,36 | -1,78% | 54.677.578,00 |
| 09.08.2024 | 20,08 | 20,15 | 19,50 | 19,71 | -3,81% | 76.394.546,00 |
| 08.08.2024 | 19,10 | 20,55 | 18,84 | 20,49 | 7,90% | 96.836.821,00 |
| 07.08.2024 | 19,92 | 20,25 | 18,95 | 18,99 | -4,24% | 97.972.290,00 |
| 06.08.2024 | 20,32 | 20,63 | 19,75 | 19,83 | -1,39% | 106.670.372,00 |
| 05.08.2024 | 20,20 | 20,39 | 19,29 | 20,11 | -6,38% | 147.385.697,00 |
| 02.08.2024 | 21,94 | 21,98 | 20,42 | 21,48 | -26,06% | 300.895.920,00 |
| 01.08.2024 | 30,43 | 30,71 | 28,89 | 29,05 | -5,50% | 107.672.516,00 |
| 31.07.2024 | 30,54 | 30,87 | 30,28 | 30,74 | 2,02% | 56.110.610,00 |
| 30.07.2024 | 30,85 | 30,91 | 30,01 | 30,13 | -2,27% | 48.256.628,00 |
| 29.07.2024 | 31,42 | 31,47 | 30,79 | 30,83 | -1,66% | 32.342.201,00 |
| 26.07.2024 | 31,43 | 31,56 | 31,02 | 31,35 | 0,80% | 38.352.543,00 |
| 25.07.2024 | 31,37 | 31,99 | 30,95 | 31,10 | -1,89% | 49.774.032,00 |
| 24.07.2024 | 32,54 | 32,80 | 31,66 | 31,70 | -3,79% | 62.216.669,00 |
| 23.07.2024 | 32,96 | 33,23 | 32,83 | 32,95 | -1,26% | 29.466.374,00 |
| 22.07.2024 | 33,28 | 33,41 | 32,76 | 33,37 | 1,18% | 48.503.749,00 |
| 19.07.2024 | 34,57 | 34,58 | 32,85 | 32,98 | -5,42% | 69.628.654,00 |
| 18.07.2024 | 34,96 | 36,30 | 34,53 | 34,87 | 1,19% | 84.188.608,00 |
| 17.07.2024 | 36,08 | 37,16 | 34,40 | 34,46 | 0,35% | 112.304.214,00 |
| 16.07.2024 | 34,36 | 34,45 | 33,84 | 34,34 | -0,35% | 28.409.906,00 |
| 15.07.2024 | 34,70 | 35,23 | 34,31 | 34,46 | -0,09% | 39.847.917,00 |
| 12.07.2024 | 33,77 | 35,48 | 33,77 | 34,49 | 2,96% | 62.792.646,00 |
| 11.07.2024 | 35,03 | 35,15 | 33,31 | 33,50 | -3,93% | 55.213.668,00 |
| 10.07.2024 | 34,44 | 34,97 | 34,13 | 34,87 | 0,81% | 52.256.195,00 |
| 09.07.2024 | 35,02 | 35,22 | 33,72 | 34,59 | 1,77% | 97.788.840,00 |
| 08.07.2024 | 33,03 | 34,09 | 32,82 | 33,99 | 6,15% | 82.315.937,00 |
| 05.07.2024 | 31,40 | 32,34 | 31,31 | 32,02 | 2,53% | 45.309.446,00 |
| 03.07.2024 | 31,12 | 31,34 | 30,91 | 31,23 | 0,51% | 24.065.673,00 |
| 02.07.2024 | 30,86 | 31,31 | 30,59 | 31,07 | 0,75% | 35.999.280,00 |