Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Apple Inc | AAPL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
194,175 | 193,67 | 195,99 | 195,71 | 194,27 |
AAPL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 190,32 | 195,99 | 187,46 | 192,28 | 48.938.294 | 5,47 | 2,87% |
1 Monat | 183,97 | 195,99 | 183,53 | 189,90 | 47.074.607 | 11,82 | 6,42% |
3 Monate | 176,48 | 195,99 | 165,705 | 179,36 | 54.409.103 | 19,31 | 10,94% |
6 Monate | 177,88 | 198,22 | 165,705 | 182,30 | 55.794.506 | 17,91 | 10,07% |
1 Jahr | 142,39 | 198,22 | 124,17 | 166,20 | 61.246.515 | 53,40 | 37,5% |
3 Jahre | 124,37 | 198,22 | 116,21 | 151,88 | 80.368.864 | 71,42 | 57,43% |
5 Jahre | 41,25 | 198,22 | 35,50 | 132,94 | 67.327.383 | 154,54 | 374,64% |
AAPL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Dez 2023 | 195,71 | 1,44 | 0,74% | 194,175 | 195,99 | 193,67 | 53.382.420 |
08 Dez 2023 | 194,27 | 1,95 | 1,01% | 193,62 | 194,995 | 193,59 | 47.414.194 |
07 Dez 2023 | 192,32 | -1,10 | -0,57% | 194,45 | 194,76 | 192,14 | 41.048.766 |
06 Dez 2023 | 193,42 | 3,99 | 2,11% | 190,21 | 194,40 | 190,18 | 66.533.449 |
05 Dez 2023 | 189,43 | -1,81 | -0,95% | 189,98 | 190,05 | 187,46 | 44.015.533 |
02 Dez 2023 | 191,24 | 1,29 | 0,68% | 190,32 | 191,555 | 189,23 | 45.683.728 |
01 Dez 2023 | 189,95 | 0,58 | 0,31% | 189,84 | 190,316 | 188,19 | 48.660.692 |
30 Nov 2023 | 189,37 | -1,03 | -0,54% | 190,90 | 192,09 | 188,97 | 42.969.165 |
29 Nov 2023 | 190,40 | 0,61 | 0,32% | 189,74 | 191,08 | 189,40 | 38.378.379 |
28 Nov 2023 | 189,79 | -0,18 | -0,09% | 189,92 | 190,6699 | 188,90 | 40.628.826 |
24 Nov 2023 | 189,97 | -1,34 | -0,7% | 190,87 | 190,90 | 189,25 | 24.106.315 |
23 Nov 2023 | 191,31 | 0,67 | 0,35% | 191,49 | 192,93 | 190,825 | 39.632.931 |
22 Nov 2023 | 190,64 | -0,81 | -0,42% | 191,41 | 191,52 | 189,74 | 38.095.018 |
21 Nov 2023 | 191,45 | 1,76 | 0,93% | 189,90 | 191,905 | 189,88 | 46.515.299 |
18 Nov 2023 | 189,69 | -0,02 | -0,01% | 190,25 | 190,38 | 188,57 | 50.926.769 |
17 Nov 2023 | 189,71 | 1,70 | 0,9% | 189,57 | 190,96 | 188,65 | 54.098.145 |
16 Nov 2023 | 188,01 | 0,57 | 0,3% | 187,86 | 189,50 | 187,78 | 54.678.146 |
15 Nov 2023 | 187,44 | 2,64 | 1,43% | 187,675 | 188,11 | 186,30 | 60.056.219 |
14 Nov 2023 | 184,80 | -1,60 | -0,86% | 185,76 | 186,03 | 184,21 | 44.614.900 |
11 Nov 2023 | 186,40 | 3,99 | 2,19% | 183,97 | 186,565 | 183,53 | 66.163.677 |