Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Intel Corporation | INTC | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,40 | 1,31% | 30,91 | 06:00:11 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 30,98 | 30,70 | 31,055 | 30,90 | 30,51 |
INTC Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 31,77 | 32,24 | 30,02 | 31,07 | 72.398.746 | -0,86 | -2,71% |
| 1 Monat | 39,35 | 39,435 | 30,02 | 34,61 | 58.370.523 | -8,44 | -21,45% |
| 3 Monate | 42,55 | 46,6277 | 30,02 | 39,78 | 50.248.668 | -11,64 | -27,36% |
| 6 Monate | 37,98 | 51,26 | 30,02 | 42,22 | 45.958.313 | -7,07 | -18,62% |
| 1 Jahr | 30,64 | 51,26 | 26,855 | 38,25 | 43.174.002 | 0,27 | 0,88% |
| 3 Jahre | 57,82 | 58,415 | 24,59 | 39,29 | 38.000.065 | -26,91 | -46,54% |
| 5 Jahre | 51,07 | 69,27 | 24,59 | 44,22 | 34.008.941 | -20,16 | -39,48% |
INTC 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Mai 2024 | 30,90 | 0,39 | 1,28% | 30,98 | 31,055 | 30,70 | 36.738.125 |
| 03 Mai 2024 | 30,51 | 0,14 | 0,46% | 30,59 | 30,67 | 30,19 | 50.896.412 |
| 02 Mai 2024 | 30,37 | -0,10 | -0,33% | 30,19 | 31,035 | 30,02 | 60.574.105 |
| 01 Mai 2024 | 30,47 | -0,89 | -2,84% | 31,04 | 31,175 | 30,42 | 72.222.360 |
| 30 Apr 2024 | 31,36 | -0,52 | -1,63% | 31,86 | 31,91 | 31,07 | 58.539.270 |
| 27 Apr 2024 | 31,88 | -3,23 | -9,20% | 31,77 | 32,24 | 30,64 | 119.761.585 |
| 26 Apr 2024 | 35,11 | 0,61 | 1,77% | 34,56 | 35,295 | 34,50 | 66.090.831 |
| 25 Apr 2024 | 34,50 | 0,22 | 0,64% | 34,86 | 35,1771 | 34,34 | 53.167.113 |
| 24 Apr 2024 | 34,28 | -0,13 | -0,38% | 34,335 | 34,60 | 34,18 | 46.737.665 |
| 23 Apr 2024 | 34,41 | 0,21 | 0,61% | 34,46 | 34,565 | 34,075 | 39.886.117 |
| 20 Apr 2024 | 34,20 | -0,84 | -2,40% | 35,13 | 35,13 | 34,18 | 59.025.671 |
| 19 Apr 2024 | 35,04 | -0,64 | -1,79% | 35,42 | 35,66 | 34,77 | 42.276.646 |
| 18 Apr 2024 | 35,68 | -0,58 | -1,60% | 36,10 | 36,1297 | 35,37 | 41.041.450 |
| 17 Apr 2024 | 36,26 | -0,05 | -0,14% | 36,27 | 36,51 | 35,764 | 30.579.735 |
| 16 Apr 2024 | 36,31 | 0,62 | 1,74% | 36,04 | 36,70 | 35,89 | 50.703.499 |
| 13 Apr 2024 | 35,69 | -1,94 | -5,16% | 36,67 | 36,70 | 35,605 | 80.162.155 |
| 12 Apr 2024 | 37,63 | 0,43 | 1,16% | 37,43 | 37,67 | 37,08 | 41.849.237 |
| 11 Apr 2024 | 37,20 | -1,13 | -2,95% | 38,02 | 38,2211 | 37,02 | 51.044.507 |
| 10 Apr 2024 | 38,33 | 0,35 | 0,92% | 38,05 | 38,58 | 37,325 | 78.689.760 |
| 09 Apr 2024 | 37,98 | -0,73 | -1,89% | 38,64 | 38,86 | 37,91 | 56.941.455 |
| 06 Apr 2024 | 38,71 | -1,02 | -2,57% | 39,35 | 39,435 | 38,51 | 67.220.880 |
