Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Apple Inc | AAPL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
218,70 | 216,01 | 219,49 | 217,96 | 217,49 |
AAPL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 224,82 | 227,78 | 214,62 | 221,43 | 45.996.993 | -7,01 | -3,12% |
1 Monat | 215,77 | 237,21 | 210,30 | 224,61 | 54.746.968 | 2,04 | 0,95% |
3 Monate | 186,645 | 237,21 | 180,42 | 205,85 | 67.704.093 | 31,17 | 16,70% |
6 Monate | 194,27 | 237,21 | 164,075 | 190,36 | 64.118.532 | 23,54 | 12,12% |
1 Jahr | 193,67 | 237,21 | 164,075 | 186,88 | 60.225.926 | 24,14 | 12,46% |
3 Jahre | 148,27 | 237,21 | 124,17 | 164,77 | 73.220.702 | 69,54 | 46,90% |
5 Jahre | 51,87 | 237,21 | 48,085 | 143,69 | 71.355.175 | 165,94 | 319,92% |
AAPL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 217,49 | -1,05 | -0,48% | 218,93 | 220,85 | 214,62 | 50.006.449 |
25 Jul 2024 | 218,54 | -6,47 | -2,88% | 224,00 | 224,19 | 217,13 | 60.071.647 |
24 Jul 2024 | 225,01 | 0,76 | 0,34% | 224,365 | 226,94 | 222,68 | 40.184.287 |
23 Jul 2024 | 224,25 | -0,06 | -0,03% | 227,01 | 227,78 | 223,09 | 35.360.811 |
20 Jul 2024 | 224,31 | 0,13 | 0,06% | 224,82 | 226,80 | 223,275 | 44.361.773 |
19 Jul 2024 | 224,18 | -4,70 | -2,05% | 230,28 | 230,44 | 222,27 | 65.997.223 |
18 Jul 2024 | 228,88 | -5,94 | -2,53% | 229,45 | 231,35 | 226,64 | 54.179.651 |
17 Jul 2024 | 234,82 | 0,42 | 0,18% | 235,00 | 236,26 | 232,33 | 41.157.880 |
16 Jul 2024 | 234,40 | 3,86 | 1,67% | 236,40 | 237,21 | 233,09 | 62.562.745 |
13 Jul 2024 | 230,54 | 2,97 | 1,31% | 228,93 | 232,64 | 228,68 | 53.013.810 |
12 Jul 2024 | 227,57 | -5,41 | -2,32% | 231,39 | 232,38 | 225,77 | 63.000.386 |
11 Jul 2024 | 232,98 | 4,30 | 1,88% | 229,245 | 233,08 | 229,245 | 62.572.289 |
10 Jul 2024 | 228,68 | 0,86 | 0,38% | 227,93 | 229,395 | 226,3721 | 48.116.471 |
09 Jul 2024 | 227,82 | 1,48 | 0,65% | 227,09 | 227,85 | 223,25 | 59.064.330 |
06 Jul 2024 | 226,34 | 4,79 | 2,16% | 221,65 | 226,45 | 221,65 | 60.342.147 |
03 Jul 2024 | 221,55 | 1,28 | 0,58% | 220,00 | 221,55 | 219,04 | 37.369.923 |
03 Jul 2024 | 220,27 | 3,52 | 1,62% | 216,045 | 220,38 | 215,10 | 58.398.111 |
02 Jul 2024 | 216,75 | 6,13 | 2,91% | 212,09 | 217,51 | 211,92 | 60.528.607 |
29 Jun 2024 | 210,62 | -3,48 | -1,63% | 215,77 | 216,07 | 210,30 | 83.903.854 |
28 Jun 2024 | 214,10 | 0,85 | 0,40% | 214,69 | 215,73 | 212,35 | 49.728.317 |
27 Jun 2024 | 213,25 | 4,18 | 2,00% | 211,50 | 214,83 | 210,64 | 66.123.281 |