PLUS1
Best deals to access real time data! |
|
Trade Alert US
Monthly Subscription
for only
|
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
|
|
VAT not included
|
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Intel Corporation | INTC | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
 |
|
|---|---|---|---|---|
| -0,96 | -1,75% | 53,80 | 01:59:55 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 54,63 | 53,56 | 54,835 | 53,62 | 54,76 |
INTC Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 56,14 | 56,28 | 53,56 | 55,26 | 31.044.074 | -2,34 | -4,17% |
| 1 Monat | 50,64 | 56,28 | 50,21 | 53,76 | 30.932.873 | 3,16 | 6,24% |
| 3 Monate | 48,55 | 56,28 | 47,87 | 51,23 | 32.746.822 | 5,25 | 10,81% |
| 6 Monate | 54,39 | 56,54 | 47,87 | 52,17 | 27.678.517 | -0,59 | -1,08% |
| 1 Jahr | 57,95 | 68,49 | 47,87 | 55,87 | 28.266.581 | -4,15 | -7,16% |
| 3 Jahre | 48,96 | 69,27 | 42,86 | 53,74 | 27.096.075 | 4,84 | 9,89% |
| 5 Jahre | 36,51 | 69,27 | 31,70 | 50,07 | 26.591.400 | 17,29 | 47,36% |
INTC 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | 53,62 | -1,14 | -2,08% | 54,63 | 54,835 | 53,56 | 32.095.748 |
| 19 Jan 2022 | 54,76 | -0,94 | -1,69% | 55,31 | 55,65 | 54,68 | 35.308.816 |
| 15 Jan 2022 | 55,70 | 0,76 | 1,38% | 54,85 | 55,77 | 54,53 | 30.143.550 |
| 14 Jan 2022 | 54,94 | -0,80 | -1,44% | 56,00 | 56,21 | 54,77 | 29.587.432 |
| 13 Jan 2022 | 55,74 | -0,17 | -0,3% | 56,14 | 56,28 | 54,81 | 29.136.497 |
| 12 Jan 2022 | 55,91 | 0,70 | 1,27% | 55,50 | 56,08 | 54,73 | 39.820.597 |
| 11 Jan 2022 | 55,21 | 1,77 | 3,31% | 53,97 | 55,31 | 53,32 | 49.151.647 |
| 08 Jan 2022 | 53,44 | -0,57 | -1,06% | 54,22 | 54,39 | 53,15 | 30.698.510 |
| 07 Jan 2022 | 54,01 | 0,14 | 0,26% | 54,61 | 54,645 | 53,4201 | 36.733.914 |
| 06 Jan 2022 | 53,87 | 0,73 | 1,37% | 54,188 | 56,15 | 53,83 | 59.090.132 |
| 05 Jan 2022 | 53,14 | -0,07 | -0,13% | 53,57 | 53,935 | 52,65 | 45.670.466 |
| 04 Jan 2022 | 53,21 | 1,71 | 3,32% | 51,65 | 53,23 | 51,60 | 33.859.425 |
| 01 Jan 2022 | 51,50 | -0,24 | -0,46% | 51,89 | 52,159 | 51,46 | 16.315.538 |
| 31 Dez 2021 | 51,74 | -0,09 | -0,17% | 51,92 | 52,14 | 51,65 | 18.341.724 |
| 30 Dez 2021 | 51,83 | 0,07 | 0,14% | 51,81 | 52,14 | 51,6607 | 14.171.511 |
| 29 Dez 2021 | 51,76 | -0,18 | -0,35% | 51,93 | 52,12 | 51,63 | 19.281.465 |
| 28 Dez 2021 | 51,94 | 0,63 | 1,23% | 51,35 | 52,06 | 51,3022 | 20.985.671 |
| 24 Dez 2021 | 51,31 | 0,34 | 0,67% | 51,08 | 51,73 | 51,05 | 25.189.658 |
| 23 Dez 2021 | 50,97 | 0,20 | 0,39% | 50,64 | 51,02 | 50,21 | 23.305.164 |
| 22 Dez 2021 | 50,77 | 1,17 | 2,36% | 49,94 | 50,84 | 49,94 | 31.950.733 |
| 21 Dez 2021 | 49,60 | -1,02 | -2,02% | 49,91 | 50,13 | 48,96 | 30.108.224 |
