Hot Features
Premium
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Intel Corporation | INTC | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -3,30 | -9,40% | 31,81 | 01:58:16 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 31,77 | 30,64 | 32,24 | 31,88 | 35,11 |
INTC Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 35,13 | 35,295 | 30,64 | 34,53 | 52.981.479 | -3,32 | -9,45% |
| 1 Monat | 44,30 | 45,41 | 30,64 | 37,26 | 53.186.914 | -12,49 | -28,19% |
| 3 Monate | 43,00 | 46,6277 | 30,64 | 41,13 | 47.177.025 | -11,19 | -26,02% |
| 6 Monate | 32,86 | 51,26 | 30,64 | 42,59 | 45.077.473 | -1,05 | -3,20% |
| 1 Jahr | 29,20 | 51,26 | 26,855 | 38,30 | 42.737.572 | 2,61 | 8,94% |
| 3 Jahre | 59,11 | 59,52 | 24,59 | 39,50 | 37.736.646 | -27,30 | -46,19% |
| 5 Jahre | 52,74 | 69,27 | 24,59 | 44,36 | 33.863.676 | -20,93 | -39,69% |
INTC 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 31,88 | -3,23 | -9,20% | 31,77 | 32,24 | 30,64 | 119.761.585 |
| 26 Apr 2024 | 35,11 | 0,61 | 1,77% | 34,886 | 35,295 | 34,53 | 64.611.149 |
| 25 Apr 2024 | 34,50 | 0,22 | 0,64% | 34,86 | 35,1771 | 34,34 | 53.167.113 |
| 24 Apr 2024 | 34,28 | -0,13 | -0,38% | 34,335 | 34,60 | 34,18 | 46.737.665 |
| 23 Apr 2024 | 34,41 | 0,21 | 0,61% | 34,46 | 34,565 | 34,075 | 39.886.117 |
| 20 Apr 2024 | 34,20 | -0,84 | -2,40% | 35,13 | 35,13 | 34,18 | 59.025.671 |
| 19 Apr 2024 | 35,04 | -0,64 | -1,79% | 35,42 | 35,66 | 34,77 | 42.276.646 |
| 18 Apr 2024 | 35,68 | -0,58 | -1,60% | 36,10 | 36,1297 | 35,37 | 41.041.450 |
| 17 Apr 2024 | 36,26 | -0,05 | -0,14% | 36,27 | 36,51 | 35,764 | 28.807.122 |
| 16 Apr 2024 | 36,31 | 0,62 | 1,74% | 36,04 | 36,70 | 35,89 | 50.703.499 |
| 13 Apr 2024 | 35,69 | -1,94 | -5,16% | 36,67 | 36,70 | 35,605 | 80.162.155 |
| 12 Apr 2024 | 37,63 | 0,43 | 1,16% | 37,43 | 37,67 | 37,08 | 41.849.237 |
| 11 Apr 2024 | 37,20 | -1,13 | -2,95% | 38,02 | 38,2211 | 37,02 | 49.358.775 |
| 10 Apr 2024 | 38,33 | 0,35 | 0,92% | 38,05 | 38,58 | 37,325 | 78.689.760 |
| 09 Apr 2024 | 37,98 | -0,73 | -1,89% | 38,64 | 38,86 | 37,91 | 56.941.455 |
| 06 Apr 2024 | 38,71 | -1,02 | -2,57% | 39,35 | 39,435 | 38,51 | 64.744.358 |
| 05 Apr 2024 | 39,73 | -0,60 | -1,49% | 40,61 | 40,7798 | 39,70 | 57.260.808 |
| 04 Apr 2024 | 40,33 | -3,61 | -8,22% | 41,40 | 41,65 | 40,22 | 83.600.187 |
| 03 Apr 2024 | 43,94 | -0,58 | -1,30% | 43,925 | 44,07 | 43,50 | 31.086.523 |
| 02 Apr 2024 | 44,52 | 0,35 | 0,79% | 44,30 | 45,41 | 44,18 | 31.672.775 |
| 28 Mär 2024 | 44,17 | 0,40 | 0,91% | 43,76 | 44,60 | 43,71 | 54.278.301 |
| 27 Mär 2024 | 43,77 | 1,78 | 4,24% | 42,54 | 43,83 | 42,50 | 50.972.436 |
