PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
Trade Alert US
Monthly Subscription
for only
|
|
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
 |
|
|---|---|---|---|---|
| -2,89 | -1,76% | 161,62 | 02:00:01 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 164,415 | 162,30 | 166,31 | 162,41 | 164,51 |
AAPL Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 171,34 | 173,78 | 162,30 | 168,24 | 89.327.401 | -9,72 | -5,67% |
| 1 Monat | 177,085 | 182,94 | 162,30 | 174,42 | 84.540.331 | -15,47 | -8,73% |
| 3 Monate | 147,215 | 182,94 | 146,4128 | 167,05 | 95.662.632 | 14,41 | 9,79% |
| 6 Monate | 145,53 | 182,94 | 138,27 | 157,21 | 84.236.546 | 16,09 | 11,06% |
| 1 Jahr | 133,80 | 182,94 | 116,21 | 143,03 | 89.631.168 | 27,82 | 20,79% |
| 3 Jahre | 39,1025 | 182,94 | 37,925 | 116,32 | 64.181.561 | 122,52 | 313,32% |
| 5 Jahre | 30,00 | 182,94 | 29,875 | 99,09 | 50.698.819 | 131,62 | 438,73% |
AAPL 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jan 2022 | 162,41 | -2,10 | -1,28% | 164,415 | 166,31 | 162,30 | 122.673.396 |
| 21 Jan 2022 | 164,51 | -1,72 | -1,03% | 166,98 | 169,68 | 164,18 | 91.221.526 |
| 20 Jan 2022 | 166,23 | -3,57 | -2,1% | 170,00 | 171,0778 | 165,94 | 94.641.414 |
| 19 Jan 2022 | 169,80 | -3,27 | -1,89% | 171,51 | 172,52 | 169,415 | 91.050.120 |
| 15 Jan 2022 | 173,07 | 0,88 | 0,51% | 171,34 | 173,78 | 171,1001 | 80.396.280 |
| 14 Jan 2022 | 172,19 | -3,34 | -1,9% | 175,78 | 176,62 | 171,79 | 84.394.280 |
| 13 Jan 2022 | 175,53 | 0,45 | 0,26% | 176,07 | 177,179 | 174,821 | 74.727.407 |
| 12 Jan 2022 | 175,08 | 2,89 | 1,68% | 172,32 | 175,18 | 170,83 | 76.053.134 |
| 11 Jan 2022 | 172,19 | 0,02 | 0,01% | 169,08 | 172,50 | 168,17 | 106.682.071 |
| 08 Jan 2022 | 172,17 | 0,17 | 0,1% | 172,89 | 174,135 | 171,0401 | 87.677.408 |
| 07 Jan 2022 | 172,00 | -2,92 | -1,67% | 172,70 | 175,289 | 171,64 | 96.782.784 |
| 06 Jan 2022 | 174,92 | -4,78 | -2,66% | 179,61 | 180,17 | 174,795 | 94.353.785 |
| 05 Jan 2022 | 179,70 | -2,31 | -1,27% | 182,62 | 182,94 | 179,15 | 99.239.925 |
| 04 Jan 2022 | 182,01 | 4,44 | 2,5% | 177,83 | 182,88 | 177,71 | 104.621.001 |
| 01 Jan 2022 | 177,57 | -0,63 | -0,35% | 178,10 | 179,20 | 177,28 | 64.016.316 |
| 31 Dez 2021 | 178,20 | -1,18 | -0,66% | 179,47 | 180,57 | 178,09 | 59.652.842 |
| 30 Dez 2021 | 179,38 | 0,09 | 0,05% | 179,33 | 180,63 | 178,14 | 62.287.878 |
| 29 Dez 2021 | 179,29 | -1,04 | -0,58% | 180,16 | 181,33 | 178,53 | 79.052.894 |
| 28 Dez 2021 | 180,33 | 4,05 | 2,3% | 177,085 | 180,42 | 177,09 | 74.859.987 |
| 24 Dez 2021 | 176,28 | 0,64 | 0,36% | 175,85 | 176,8499 | 175,3099 | 68.241.069 |
| 23 Dez 2021 | 175,64 | 2,65 | 1,53% | 173,04 | 175,86 | 172,16 | 92.566.009 |
