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
-2,89 -1,76% 161,62 02:00:01
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
164,415 162,30 166,31 162,41 164,51
more quote information »

AAPL Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche171,34173,78162,30168,2489.327.401-9,72-5,67%
1 Monat177,085182,94162,30174,4284.540.331-15,47-8,73%
3 Monate147,215182,94146,4128167,0595.662.63214,419,79%
6 Monate145,53182,94138,27157,2184.236.54616,0911,06%
1 Jahr133,80182,94116,21143,0389.631.16827,8220,79%
3 Jahre39,1025182,9437,925116,3264.181.561122,52313,32%
5 Jahre30,00182,9429,87599,0950.698.819131,62438,73%

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
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:20220122 14:39:12