Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Apple Inc | AAPL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
169,61 | 168,00 | 170,63 | 168,00 | 169,38 |
AAPL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 168,79 | 178,345 | 167,11 | 173,07 | 76.353.006 | -0,44 | -0,26% |
1 Monat | 175,71 | 178,67 | 167,11 | 171,78 | 61.035.916 | -7,36 | -4,19% |
3 Monate | 195,44 | 196,38 | 167,11 | 177,81 | 61.823.090 | -27,09 | -13,86% |
6 Monate | 176,68 | 199,62 | 165,705 | 181,94 | 57.963.658 | -8,33 | -4,71% |
1 Jahr | 165,09 | 199,62 | 162,8199 | 180,73 | 57.700.566 | 3,26 | 1,97% |
3 Jahre | 133,51 | 199,62 | 122,25 | 158,68 | 74.941.286 | 34,84 | 26,10% |
5 Jahre | 49,885 | 199,62 | 42,5675 | 138,90 | 69.193.454 | 118,47 | 237,48% |
AAPL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
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 | 73.659.309 |
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 | 49.668.461 |
10 Apr 2024 | 169,67 | 1,22 | 0,72% | 168,70 | 170,075 | 168,35 | 42.378.085 |
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 | 42.074.413 |
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 | 49.284.078 |
02 Apr 2024 | 170,03 | -1,45 | -0,85% | 171,19 | 171,25 | 169,475 | 46.178.644 |
28 Mär 2024 | 171,48 | -1,83 | -1,06% | 171,75 | 172,23 | 170,51 | 65.990.302 |
27 Mär 2024 | 173,31 | 3,60 | 2,12% | 170,41 | 173,60 | 170,12 | 60.217.021 |
26 Mär 2024 | 169,71 | -1,14 | -0,67% | 170,00 | 171,42 | 169,58 | 57.325.786 |
25 Mär 2024 | 170,85 | -1,43 | -0,83% | 170,55 | 171,94 | 169,45 | 54.167.010 |
22 Mär 2024 | 172,28 | 0,91 | 0,53% | 171,66 | 173,05 | 170,06 | 71.114.465 |
21 Mär 2024 | 171,37 | -7,30 | -4,09% | 177,05 | 177,489 | 170,84 | 107.257.464 |
20 Mär 2024 | 178,67 | 2,59 | 1,47% | 175,71 | 178,67 | 175,09 | 53.250.143 |
19 Mär 2024 | 176,08 | 2,36 | 1,36% | 174,34 | 176,605 | 173,04 | 55.069.214 |
18 Mär 2024 | 173,72 | 1,10 | 0,64% | 175,57 | 177,71 | 173,52 | 75.374.501 |