AAPL

Apple Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Apple Inc AAPL NASDAQ Common Stock
  Änderung Änderung % Aktuell Zeit
0,59 0,42% 142,25 10:56:06
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
141,66
more quote information »

AAPL Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig VWAP Durchsch. Volumen Änderung %
1 Woche133,42143,4803133,32138,6377.965.3758,836,62%
1 Monat149,07151,72129,04139,6685.533.841-6,82-4,58%
3 Monate177,50178,30129,04150,3995.659.468-35,25-19,86%
6 Monate180,16182,94129,04160,0594.292.160-37,91-21,04%
1 Jahr133,41182,94129,04156,7289.625.6238,846,63%
3 Jahre49,67182,9448,085127,7173.775.30892,58186,39%
5 Jahre36,1225182,9435,50110,1456.614.223106,13293,8%

AAPL 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
28 Jun 2022 141,66 0,00 0,0% 142,695 143,4803 140,965 73.311.520
25 Jun 2022 141,66 3,39 2,45% 139,90 141,8728 139,7701 89.378.389
24 Jun 2022 138,27 2,92 2,16% 136,87 138,59 135,63 72.350.437
23 Jun 2022 135,35 -0,52 -0,38% 134,79 137,74 133,9135 73.779.724
22 Jun 2022 135,87 4,31 3,28% 133,42 137,06 133,32 81.006.807
18 Jun 2022 131,56 1,50 1,15% 130,065 133,079 129,81 134.112.403
17 Jun 2022 130,06 -5,37 -3,97% 132,08 132,39 129,04 110.611.173
16 Jun 2022 135,43 2,67 2,01% 134,29 137,34 132,16 91.413.929
15 Jun 2022 132,76 0,88 0,67% 133,13 133,89 131,48 84.613.186
14 Jun 2022 131,88 -5,25 -3,83% 132,87 135,20 131,4401 122.010.342
11 Jun 2022 137,13 -5,51 -3,86% 140,28 140,749 137,06 91.449.943
10 Jun 2022 142,64 -5,32 -3,6% 147,08 147,95 142,53 69.387.347
09 Jun 2022 147,96 -0,75 -0,5% 148,58 149,8697 147,46 53.905.923
08 Jun 2022 148,71 2,57 1,76% 144,345 149,00 144,10 67.740.531
07 Jun 2022 146,14 0,76 0,52% 147,02 148,5689 144,90 71.512.015
04 Jun 2022 145,38 -5,83 -3,86% 146,90 147,95 144,462 88.490.555
03 Jun 2022 151,21 2,50 1,68% 147,83 151,27 146,875 72.255.834
02 Jun 2022 148,71 -0,13 -0,09% 149,90 151,72 147,68 74.178.792
01 Jun 2022 148,84 -0,80 -0,53% 149,07 150,66 146,84 103.634.131
31 Mai 2022 149,64 0,00 0,0% 149,64 149,64 149,64 0
Kürzlich von Ihnen besucht
NASDAQ
AAPL
Apple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220628 09:11:43