19,297$
-5,59%
Echtzeit-Aktienkurs Intel Corp
Bid:
Ask:
Aktienkurse zur Intel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 20,48 | 20,58 | 19,21 | 19,30 | -5,58% | 78.925.927,00 |
| 17.12.2024 | 20,64 | 20,77 | 20,29 | 20,44 | -1,87% | 51.767.153,00 |
| 16.12.2024 | 20,17 | 21,10 | 20,00 | 20,83 | 2,41% | 73.832.891,00 |
| 13.12.2024 | 20,60 | 20,80 | 20,25 | 20,34 | -2,12% | 55.104.079,00 |
| 12.12.2024 | 20,02 | 20,90 | 19,92 | 20,78 | 3,28% | 77.695.010,00 |
| 11.12.2024 | 20,14 | 20,25 | 19,87 | 20,12 | -0,20% | 75.209.342,00 |
| 10.12.2024 | 20,83 | 20,86 | 19,96 | 20,16 | -3,12% | 90.004.833,00 |
| 09.12.2024 | 20,92 | 21,06 | 20,73 | 20,81 | -0,53% | 68.818.217,00 |
| 06.12.2024 | 20,95 | 21,05 | 20,66 | 20,92 | 0,58% | 78.539.132,00 |
| 05.12.2024 | 22,04 | 22,19 | 20,66 | 20,80 | -5,28% | 167.993.483,00 |
| 04.12.2024 | 22,53 | 22,54 | 21,81 | 21,96 | -2,27% | 104.648.976,00 |
| 03.12.2024 | 23,68 | 23,75 | 22,44 | 22,47 | -6,10% | 138.160.493,00 |
| 02.12.2024 | 24,84 | 25,48 | 23,44 | 23,93 | -0,50% | 150.497.884,00 |
| 29.11.2024 | 23,72 | 24,28 | 23,60 | 24,05 | 1,69% | 36.616.750,00 |
| 27.11.2024 | 23,83 | 23,93 | 23,06 | 23,65 | -1,66% | 53.992.319,00 |
| 26.11.2024 | 24,95 | 24,99 | 23,81 | 24,05 | -3,30% | 69.613.557,00 |
| 25.11.2024 | 25,04 | 25,57 | 24,76 | 24,87 | 1,51% | 91.128.387,00 |
| 22.11.2024 | 24,35 | 24,68 | 24,14 | 24,50 | 0,25% | 36.784.715,00 |
| 21.11.2024 | 24,08 | 24,77 | 23,83 | 24,44 | 1,79% | 58.928.410,00 |
| 20.11.2024 | 24,07 | 24,21 | 23,55 | 24,01 | -0,79% | 50.191.510,00 |
| 19.11.2024 | 24,50 | 24,54 | 24,10 | 24,20 | -2,58% | 61.190.859,00 |
| 18.11.2024 | 24,33 | 25,02 | 24,16 | 24,84 | 2,01% | 59.667.333,00 |
| 15.11.2024 | 24,81 | 24,82 | 24,23 | 24,35 | -2,72% | 55.104.875,00 |
| 14.11.2024 | 25,12 | 25,61 | 24,93 | 25,03 | 0,44% | 49.252.121,00 |
| 13.11.2024 | 24,06 | 25,14 | 24,02 | 24,92 | 3,15% | 58.201.972,00 |
| 12.11.2024 | 24,66 | 24,96 | 23,89 | 24,16 | -3,55% | 62.539.733,00 |
| 11.11.2024 | 25,96 | 26,29 | 24,83 | 25,05 | -4,39% | 80.185.321,00 |
| 08.11.2024 | 26,00 | 26,43 | 25,83 | 26,20 | -0,11% | 76.427.983,00 |
| 07.11.2024 | 25,43 | 26,38 | 25,19 | 26,23 | 4,65% | 101.489.302,00 |
| 06.11.2024 | 24,30 | 25,12 | 24,05 | 25,07 | 7,48% | 116.760.537,00 |
| 05.11.2024 | 22,58 | 23,58 | 22,40 | 23,32 | 3,55% | 59.153.326,00 |
| 04.11.2024 | 22,96 | 23,00 | 22,00 | 22,52 | -2,93% | 83.759.229,00 |
| 01.11.2024 | 23,00 | 23,58 | 21,91 | 23,20 | 7,81% | 173.471.115,00 |
| 31.10.2024 | 22,15 | 22,25 | 21,47 | 21,52 | -3,50% | 112.485.547,00 |
| 30.10.2024 | 22,42 | 22,93 | 22,26 | 22,30 | -2,62% | 50.941.231,00 |
| 29.10.2024 | 22,87 | 23,14 | 22,41 | 22,90 | -0,09% | 83.422.242,00 |
| 28.10.2024 | 22,67 | 23,27 | 22,56 | 22,92 | 1,06% | 41.914.966,00 |
| 25.10.2024 | 22,42 | 23,34 | 22,41 | 22,68 | 1,52% | 67.502.984,00 |
| 24.10.2024 | 22,09 | 22,37 | 21,97 | 22,34 | 1,64% | 40.554.417,00 |
| 23.10.2024 | 22,30 | 22,43 | 21,58 | 21,98 | -1,87% | 45.799.051,00 |
| 22.10.2024 | 22,73 | 22,82 | 22,17 | 22,40 | -1,93% | 50.160.378,00 |
| 21.10.2024 | 22,61 | 22,88 | 22,25 | 22,84 | 0,31% | 39.726.985,00 |
| 18.10.2024 | 22,61 | 22,82 | 22,50 | 22,77 | 1,47% | 39.971.695,00 |
| 17.10.2024 | 22,72 | 22,82 | 22,40 | 22,44 | 0,58% | 43.807.577,00 |
| 16.10.2024 | 22,38 | 22,54 | 21,74 | 22,31 | -1,54% | 62.151.767,00 |
| 15.10.2024 | 23,41 | 23,72 | 22,47 | 22,66 | -3,33% | 68.900.556,00 |
| 14.10.2024 | 23,58 | 23,77 | 23,27 | 23,44 | -0,51% | 35.403.646,00 |
| 11.10.2024 | 23,05 | 23,82 | 22,98 | 23,56 | 1,46% | 43.585.252,00 |
| 10.10.2024 | 23,19 | 23,53 | 22,96 | 23,22 | -1,02% | 44.874.580,00 |
| 09.10.2024 | 23,25 | 23,48 | 23,06 | 23,46 | 0,64% | 44.759.018,00 |
| 08.10.2024 | 22,25 | 23,42 | 22,05 | 23,31 | 4,06% | 58.650.461,00 |
| 07.10.2024 | 22,40 | 22,65 | 22,02 | 22,40 | -0,84% | 54.928.674,00 |
| 04.10.2024 | 22,70 | 22,91 | 22,30 | 22,59 | 1,48% | 49.966.930,00 |
| 03.10.2024 | 22,14 | 22,73 | 21,65 | 22,26 | -0,58% | 49.565.931,00 |
| 02.10.2024 | 22,67 | 23,07 | 22,35 | 22,39 | -1,28% | 59.033.896,00 |
| 01.10.2024 | 23,46 | 23,72 | 22,26 | 22,68 | -3,32% | 86.344.357,00 |
| 30.09.2024 | 23,74 | 23,95 | 23,09 | 23,46 | -1,88% | 66.460.225,00 |
| 27.09.2024 | 24,16 | 24,66 | 23,70 | 23,91 | -0,04% | 85.883.278,00 |
| 26.09.2024 | 24,28 | 24,42 | 23,25 | 23,92 | 1,61% | 95.416.939,00 |
| 25.09.2024 | 22,80 | 24,06 | 22,73 | 23,54 | 3,20% | 117.013.357,00 |
| 24.09.2024 | 22,53 | 23,11 | 22,29 | 22,81 | 1,11% | 113.082.534,00 |
| 23.09.2024 | 22,43 | 22,82 | 22,03 | 22,56 | 3,30% | 184.439.134,00 |
| 20.09.2024 | 20,89 | 23,14 | 20,35 | 21,84 | 3,31% | 260.377.912,00 |
| 19.09.2024 | 21,28 | 21,69 | 21,03 | 21,14 | 1,78% | 99.829.168,00 |
| 18.09.2024 | 21,36 | 21,74 | 20,72 | 20,77 | -3,26% | 118.727.940,00 |
| 17.09.2024 | 21,71 | 22,58 | 21,24 | 21,47 | 2,68% | 196.249.783,00 |
| 16.09.2024 | 20,03 | 21,07 | 19,76 | 20,91 | 6,36% | 149.337.028,00 |
| 13.09.2024 | 19,49 | 19,80 | 19,49 | 19,66 | 1,55% | 44.236.271,00 |
| 12.09.2024 | 19,43 | 19,54 | 19,04 | 19,36 | -1,43% | 51.602.918,00 |
| 11.09.2024 | 19,01 | 19,69 | 18,52 | 19,64 | 3,48% | 71.403.141,00 |
| 10.09.2024 | 19,03 | 19,11 | 18,51 | 18,98 | -0,52% | 55.621.273,00 |
| 09.09.2024 | 19,00 | 19,54 | 18,95 | 19,08 | 1,01% | 64.244.126,00 |
| 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 |