169,610$
-1,77%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 172,30 | 173,75 | 168,27 | 169,58 | -1,78% | 5.182.483,00 |
| 15.04.2024 | 175,36 | 176,63 | 172,50 | 172,66 | -2,20% | 63.975.963,00 |
| 12.04.2024 | 174,26 | 178,36 | 174,21 | 176,55 | 0,87% | 101.670.886,00 |
| 11.04.2024 | 168,34 | 175,46 | 168,16 | 175,03 | 4,32% | 80.511.011,00 |
| 10.04.2024 | 168,80 | 169,09 | 167,11 | 167,78 | -1,13% | 48.673.140,00 |
| 09.04.2024 | 168,70 | 170,08 | 168,35 | 169,70 | 0,77% | 38.034.706,00 |
| 08.04.2024 | 169,03 | 169,20 | 168,24 | 168,41 | -0,69% | 31.678.851,00 |
| 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 | -0,50% | 45.392.120,00 |
| 03.04.2024 | 168,79 | 170,68 | 168,58 | 169,66 | 0,43% | 39.816.161,00 |
| 02.04.2024 | 169,08 | 169,34 | 168,23 | 168,94 | -0,59% | 39.640.575,00 |
| 01.04.2024 | 171,19 | 171,25 | 169,48 | 169,94 | -0,90% | 38.288.753,00 |
| 28.03.2024 | 171,75 | 172,23 | 170,51 | 171,48 | -1,11% | 65.672.690,00 |
| 27.03.2024 | 170,41 | 173,60 | 170,11 | 173,41 | 2,18% | 50.204.941,00 |
| 26.03.2024 | 170,00 | 171,42 | 169,58 | 169,71 | -0,67% | 56.673.644,00 |
| 25.03.2024 | 170,57 | 171,94 | 169,45 | 170,85 | -0,83% | 53.897.068,00 |
| 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% | 97.968.606,00 |
| 20.03.2024 | 175,72 | 178,67 | 175,09 | 178,67 | 1,47% | 45.748.758,00 |
| 19.03.2024 | 174,34 | 176,61 | 173,03 | 176,08 | 1,36% | 54.809.512,00 |
| 18.03.2024 | 175,57 | 177,71 | 173,52 | 173,71 | 0,63% | 63.676.303,00 |
| 15.03.2024 | 171,17 | 172,62 | 170,29 | 172,62 | -0,27% | 121.752.699,00 |
| 14.03.2024 | 172,91 | 174,31 | 172,05 | 173,09 | 1,15% | 63.938.479,00 |
| 13.03.2024 | 172,77 | 173,19 | 170,76 | 171,13 | -1,21% | 44.443.554,00 |
| 12.03.2024 | 173,15 | 174,03 | 171,01 | 173,23 | 0,25% | 58.070.004,00 |
| 11.03.2024 | 172,94 | 174,38 | 172,05 | 172,79 | 1,21% | 52.067.273,00 |
| 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% | 69.121.855,00 |
| 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 |
| 05.02.2024 | 188,15 | 189,25 | 185,84 | 187,68 | 0,98% | 69.668.820,00 |
| 02.02.2024 | 179,86 | 187,33 | 179,25 | 185,85 | -0,54% | 102.551.680,00 |
| 01.02.2024 | 183,99 | 186,95 | 183,82 | 186,86 | 1,33% | 64.885.408,00 |
| 31.01.2024 | 187,04 | 187,10 | 184,35 | 184,40 | -1,94% | 55.467.803,00 |
| 30.01.2024 | 190,94 | 191,80 | 187,47 | 188,04 | -1,92% | 55.859.370,00 |
| 29.01.2024 | 192,01 | 192,20 | 189,58 | 191,73 | -0,36% | 47.145.622,00 |
| 26.01.2024 | 194,27 | 194,76 | 191,94 | 192,42 | -0,90% | 44.594.011,00 |
| 25.01.2024 | 195,22 | 196,27 | 193,11 | 194,17 | -0,17% | 54.822.126,00 |
| 24.01.2024 | 195,42 | 196,38 | 194,34 | 194,50 | -0,35% | 53.631.316,00 |
| 23.01.2024 | 195,02 | 195,75 | 193,83 | 195,18 | 0,67% | 42.355.590,00 |
| 22.01.2024 | 192,30 | 195,33 | 192,26 | 193,89 | 1,22% | 60.133.852,00 |
| 19.01.2024 | 189,33 | 191,95 | 188,82 | 191,56 | 1,55% | 68.902.985,00 |
| 18.01.2024 | 186,09 | 189,14 | 185,83 | 188,63 | 3,26% | 78.005.754,00 |
| 17.01.2024 | 181,27 | 182,93 | 180,30 | 182,68 | -0,52% | 47.317.433,00 |
| 16.01.2024 | 182,16 | 184,26 | 180,93 | 183,63 | -1,23% | 65.603.041,00 |
| 12.01.2024 | 186,06 | 186,74 | 185,19 | 185,92 | 0,18% | 40.477.782,00 |
| 11.01.2024 | 186,54 | 187,05 | 183,62 | 185,59 | -0,32% | 49.128.408,00 |
| 10.01.2024 | 184,35 | 186,40 | 183,92 | 186,19 | 0,57% | 46.792.908,00 |
| 09.01.2024 | 183,92 | 185,15 | 182,73 | 185,14 | -0,23% | 42.841.809,00 |
| 08.01.2024 | 182,09 | 185,60 | 181,50 | 185,56 | 2,42% | 59.144.470,00 |
| 05.01.2024 | 181,99 | 182,76 | 180,17 | 181,18 | -0,40% | 62.379.661,00 |
| 04.01.2024 | 182,15 | 183,09 | 180,88 | 181,91 | -1,27% | 71.983.570,00 |
| 03.01.2024 | 184,22 | 185,88 | 183,43 | 184,25 | -0,75% | 58.414.460,00 |
| 02.01.2024 | 187,15 | 188,44 | 183,88 | 185,64 | -3,58% | 82.488.674,00 |
| 29.12.2023 | 193,90 | 194,40 | 191,73 | 192,53 | -0,54% | 42.672.148,00 |
| 28.12.2023 | 194,14 | 194,66 | 193,17 | 193,58 | 0,22% | 34.049.898,00 |
| 27.12.2023 | 192,49 | 193,50 | 191,09 | 193,15 | 0,05% | 48.087.681,00 |
| 26.12.2023 | 193,61 | 193,89 | 192,83 | 193,05 | -0,28% | 28.919.310,00 |
| 22.12.2023 | 195,18 | 195,41 | 192,97 | 193,60 | -0,55% | 37.149.570,00 |
| 21.12.2023 | 196,10 | 197,08 | 193,50 | 194,68 | -0,08% | 46.482.549,00 |
| 20.12.2023 | 196,90 | 197,68 | 194,83 | 194,83 | -1,07% | 52.242.815,00 |
| 19.12.2023 | 196,16 | 196,95 | 195,89 | 196,94 | 0,54% | 40.714.051,00 |
| 18.12.2023 | 196,09 | 196,63 | 194,39 | 195,89 | -0,85% | 55.751.861,00 |
| 15.12.2023 | 197,53 | 198,40 | 197,00 | 197,57 | -0,27% | 128.538.401,00 |
| 14.12.2023 | 198,02 | 199,62 | 196,16 | 198,11 | 0,08% | 66.831.572,00 |
| 13.12.2023 | 195,09 | 198,00 | 194,85 | 197,96 | 1,67% | 70.404.183,00 |
| 12.12.2023 | 193,08 | 194,72 | 191,72 | 194,71 | 0,79% | 52.696.900,00 |
| 11.12.2023 | 193,11 | 193,49 | 191,42 | 193,18 | -1,29% | 60.943.699,00 |
| 08.12.2023 | 194,20 | 195,99 | 193,67 | 195,71 | 0,74% | 53.406.358,00 |
| 07.12.2023 | 193,63 | 195,00 | 193,59 | 194,27 | 1,01% | 47.477.655,00 |
| 06.12.2023 | 194,45 | 194,76 | 192,11 | 192,32 | -0,57% | 41.089.737,00 |
| 05.12.2023 | 190,21 | 194,40 | 190,18 | 193,42 | 2,11% | 66.628.398,00 |
| 04.12.2023 | 189,98 | 190,05 | 187,45 | 189,43 | -0,95% | 43.389.519,00 |
| 01.12.2023 | 190,33 | 191,56 | 189,23 | 191,24 | 0,68% | 45.704.823,00 |
| 30.11.2023 | 189,84 | 190,32 | 188,19 | 189,95 | 0,31% | 48.794.366,00 |
| 29.11.2023 | 190,90 | 192,09 | 188,97 | 189,37 | -0,54% | 43.014.224,00 |
| 28.11.2023 | 189,78 | 191,08 | 189,40 | 190,40 | 0,32% | 38.415.419,00 |
| 27.11.2023 | 189,92 | 190,67 | 188,90 | 189,79 | -0,09% | 40.552.609,00 |
| 24.11.2023 | 190,87 | 190,90 | 189,25 | 189,97 | -0,70% | 24.048.344,00 |
| 22.11.2023 | 191,49 | 192,93 | 190,83 | 191,31 | 0,35% | 39.630.011,00 |
| 21.11.2023 | 191,41 | 191,52 | 189,74 | 190,64 | -0,42% | 38.134.485,00 |