Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Intel Corporation | INTC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
28,65 | 28,43 | 29,23 | 28,69 |
INTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 27,78 | 31,17 | 27,53 | 29,35 | 56.864.529 | 1,26 | 4,52% |
1 Monat | 29,235 | 31,17 | 26,785 | 29,20 | 47.335.534 | -0,20 | -0,68% |
3 Monate | 31,095 | 31,335 | 25,35 | 28,62 | 38.595.774 | -2,06 | -6,62% |
6 Monate | 35,36 | 36,575 | 24,59 | 29,06 | 40.456.756 | -6,33 | -17,89% |
1 Jahr | 48,13 | 52,51 | 24,59 | 35,83 | 39.054.926 | -19,10 | -39,67% |
3 Jahre | 66,90 | 68,49 | 24,59 | 47,02 | 33.447.679 | -37,87 | -56,6% |
5 Jahre | 44,58 | 69,27 | 24,59 | 48,20 | 29.611.418 | -15,55 | -34,87% |
INTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Feb 2023 | 28,69 | -1,63 | -5,38% | 29,55 | 29,648 | 28,61 | 48.683.597 |
04 Feb 2023 | 30,32 | 0,13 | 0,43% | 29,62 | 31,17 | 29,53 | 57.615.006 |
03 Feb 2023 | 30,19 | 1,12 | 3,85% | 29,25 | 30,30 | 28,795 | 62.157.587 |
02 Feb 2023 | 29,07 | 0,81 | 2,87% | 27,89 | 29,43 | 27,68 | 63.279.937 |
01 Feb 2023 | 28,26 | 0,31 | 1,11% | 27,78 | 28,29 | 27,53 | 52.586.516 |
31 Jan 2023 | 27,95 | -0,21 | -0,75% | 27,715 | 28,51 | 27,67 | 55.329.670 |
28 Jan 2023 | 28,16 | -1,93 | -6,41% | 27,07 | 28,24 | 26,785 | 148.442.165 |
27 Jan 2023 | 30,09 | 0,39 | 1,31% | 30,06 | 30,11 | 29,33 | 55.146.838 |
26 Jan 2023 | 29,70 | -0,22 | -0,74% | 29,52 | 29,885 | 29,1703 | 28.048.153 |
25 Jan 2023 | 29,92 | -0,35 | -1,16% | 29,94 | 30,19 | 29,73 | 24.809.189 |
24 Jan 2023 | 30,27 | 1,05 | 3,59% | 29,325 | 30,49 | 29,1882 | 38.783.942 |
21 Jan 2023 | 29,22 | 0,80 | 2,81% | 28,42 | 29,23 | 28,25 | 35.029.859 |
20 Jan 2023 | 28,42 | -0,39 | -1,35% | 28,61 | 28,755 | 28,24 | 36.869.967 |
19 Jan 2023 | 28,81 | -0,79 | -2,67% | 29,80 | 29,82 | 28,63 | 44.187.035 |
18 Jan 2023 | 29,60 | -0,51 | -1,69% | 30,18 | 30,2557 | 29,52 | 34.739.232 |
14 Jan 2023 | 30,11 | -0,18 | -0,59% | 29,97 | 30,17 | 29,8101 | 31.350.473 |
13 Jan 2023 | 30,29 | 0,44 | 1,47% | 29,98 | 30,375 | 29,47 | 28.953.834 |
12 Jan 2023 | 29,85 | 0,41 | 1,39% | 29,68 | 29,88 | 29,00 | 30.358.125 |
11 Jan 2023 | 29,44 | 0,13 | 0,44% | 29,235 | 29,51 | 28,915 | 23.004.029 |
10 Jan 2023 | 29,31 | 0,58 | 2,02% | 28,84 | 29,865 | 28,84 | 37.454.743 |