Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Intel Corporation | INTC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
41,855 | 41,81 | 42,955 | 42,70 | 42,15 |
INTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 44,36 | 44,36 | 41,17 | 42,39 | 37.453.297 | -1,46 | -3,29% |
1 Monat | 38,24 | 45,34 | 38,07 | 42,68 | 39.424.075 | 4,66 | 12,19% |
3 Monate | 38,42 | 45,34 | 32,145 | 38,10 | 37.872.816 | 4,48 | 11,66% |
6 Monate | 31,43 | 45,34 | 30,68 | 36,23 | 39.264.703 | 11,47 | 36,49% |
1 Jahr | 28,32 | 45,34 | 24,73 | 32,42 | 41.494.406 | 14,58 | 51,48% |
3 Jahre | 49,83 | 68,49 | 24,59 | 41,22 | 36.330.578 | -6,93 | -13,91% |
5 Jahre | 46,28 | 69,27 | 24,59 | 44,82 | 32.035.716 | -3,38 | -7,3% |
INTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Dez 2023 | 42,70 | 0,55 | 1,3% | 41,855 | 42,955 | 41,81 | 42.808.658 |
08 Dez 2023 | 42,15 | 0,88 | 2,13% | 41,75 | 42,435 | 41,1801 | 29.109.234 |
07 Dez 2023 | 41,27 | -0,65 | -1,55% | 42,48 | 42,57 | 41,17 | 31.983.127 |
06 Dez 2023 | 41,92 | -0,43 | -1,02% | 41,91 | 42,29 | 41,61 | 31.846.079 |
05 Dez 2023 | 42,35 | -1,39 | -3,18% | 43,30 | 43,30 | 41,685 | 50.405.663 |
02 Dez 2023 | 43,74 | -0,96 | -2,15% | 44,36 | 44,36 | 42,86 | 43.922.384 |
01 Dez 2023 | 44,70 | -0,24 | -0,53% | 44,65 | 45,09 | 44,41 | 46.247.907 |
30 Nov 2023 | 44,94 | 0,71 | 1,61% | 44,60 | 45,34 | 44,60 | 38.971.832 |
29 Nov 2023 | 44,23 | 0,15 | 0,34% | 43,69 | 44,3827 | 43,66 | 24.542.379 |
28 Nov 2023 | 44,08 | 0,12 | 0,27% | 43,65 | 44,54 | 43,65 | 33.325.621 |
24 Nov 2023 | 43,96 | 0,29 | 0,66% | 43,70 | 44,00 | 43,61 | 13.037.106 |
23 Nov 2023 | 43,67 | 0,03 | 0,07% | 44,03 | 44,63 | 43,54 | 31.481.647 |
22 Nov 2023 | 43,64 | -1,10 | -2,46% | 44,50 | 44,6612 | 43,30 | 37.211.535 |
21 Nov 2023 | 44,74 | 0,93 | 2,12% | 43,78 | 44,93 | 43,7801 | 44.566.445 |
18 Nov 2023 | 43,81 | 0,46 | 1,06% | 42,91 | 43,81 | 42,56 | 49.802.390 |
17 Nov 2023 | 43,35 | 2,74 | 6,75% | 41,00 | 43,375 | 40,885 | 86.373.632 |
16 Nov 2023 | 40,61 | 1,20 | 3,04% | 39,585 | 40,84 | 39,58 | 47.365.520 |
15 Nov 2023 | 39,41 | 1,18 | 3,09% | 38,79 | 39,49 | 38,07 | 45.438.866 |
14 Nov 2023 | 38,23 | -0,63 | -1,62% | 38,35 | 38,565 | 38,14 | 24.547.397 |