Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Apple Inc | AAPL | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,02 | 0,01% | 170,35 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 169,58 | 169,1101 | 172,695 | 169,30 | 170,33 |
AAPL Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 166,54 | 176,03 | 166,26 | 170,64 | 54.842.160 | 3,81 | 2,29% |
| 1 Monat | 168,79 | 178,345 | 164,075 | 170,24 | 56.597.107 | 1,56 | 0,92% |
| 3 Monate | 190,64 | 191,05 | 164,075 | 174,54 | 60.830.260 | -20,29 | -10,64% |
| 6 Monate | 171,00 | 199,62 | 164,075 | 181,78 | 57.752.529 | -0,65 | -0,38% |
| 1 Jahr | 169,28 | 199,62 | 164,075 | 180,80 | 57.788.811 | 1,07 | 0,63% |
| 3 Jahre | 132,04 | 199,62 | 122,25 | 159,24 | 74.385.726 | 38,31 | 29,01% |
| 5 Jahre | 52,47 | 199,62 | 42,5675 | 139,27 | 69.355.234 | 117,88 | 224,66% |
AAPL 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 169,30 | -1,03 | -0,60% | 169,58 | 172,695 | 169,1101 | 50.309.458 |
| 01 Mai 2024 | 170,33 | -3,17 | -1,83% | 173,33 | 174,99 | 170,02 | 65.850.322 |
| 30 Apr 2024 | 173,50 | 4,20 | 2,48% | 173,37 | 176,03 | 173,10 | 68.127.996 |
| 27 Apr 2024 | 169,30 | -0,59 | -0,35% | 169,88 | 171,34 | 169,18 | 44.780.418 |
| 26 Apr 2024 | 169,89 | 0,87 | 0,51% | 169,48 | 170,41 | 168,1511 | 47.289.724 |
| 25 Apr 2024 | 169,02 | 2,12 | 1,27% | 166,54 | 169,30 | 166,26 | 48.162.341 |
| 24 Apr 2024 | 166,90 | 1,06 | 0,64% | 165,34 | 167,05 | 164,955 | 49.419.005 |
| 23 Apr 2024 | 165,84 | 0,84 | 0,51% | 165,515 | 167,26 | 164,77 | 48.090.412 |
| 20 Apr 2024 | 165,00 | -2,04 | -1,22% | 166,21 | 166,40 | 164,075 | 67.875.073 |
| 19 Apr 2024 | 167,04 | -0,96 | -0,57% | 168,02 | 168,64 | 166,55 | 43.041.467 |
| 18 Apr 2024 | 168,00 | -1,38 | -0,81% | 169,61 | 170,63 | 168,00 | 50.848.469 |
| 17 Apr 2024 | 169,38 | -3,31 | -1,92% | 171,75 | 173,755 | 168,27 | 68.104.499 |
| 16 Apr 2024 | 172,69 | -3,86 | -2,19% | 175,36 | 176,63 | 172,50 | 73.569.567 |
| 13 Apr 2024 | 176,55 | 1,51 | 0,86% | 174,26 | 178,345 | 174,25 | 101.608.182 |
| 12 Apr 2024 | 175,04 | 7,26 | 4,33% | 168,34 | 175,46 | 168,1601 | 90.914.531 |
| 11 Apr 2024 | 167,78 | -1,89 | -1,11% | 168,79 | 169,09 | 167,11 | 47.568.253 |
| 10 Apr 2024 | 169,67 | 1,22 | 0,72% | 168,70 | 170,075 | 168,35 | 42.385.957 |
| 09 Apr 2024 | 168,45 | -1,13 | -0,67% | 169,07 | 169,20 | 168,24 | 32.033.526 |
| 06 Apr 2024 | 169,58 | 0,76 | 0,45% | 169,59 | 170,375 | 168,95 | 41.066.378 |
| 05 Apr 2024 | 168,82 | -0,83 | -0,49% | 170,29 | 171,92 | 168,82 | 53.597.351 |
| 04 Apr 2024 | 169,65 | 0,81 | 0,48% | 168,79 | 170,68 | 168,58 | 47.608.675 |
| 03 Apr 2024 | 168,84 | -1,19 | -0,70% | 169,08 | 169,34 | 168,2302 | 45.724.642 |
