Name | Symbol | Markt | Aktientyp |
---|---|---|---|
APPLE | AAPL34 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
46,74 | 46,33 | 47,28 | 46,40 | 44,72 |
AAPL34 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 43,89 | 47,28 | 43,29 | 44,80 | 299.612 | 2,12 | 4,83% |
1 Monat | 42,84 | 47,28 | 42,18 | 44,09 | 193.733 | 3,17 | 7,40% |
3 Monate | 47,04 | 47,28 | 41,64 | 43,74 | 209.777 | -1,03 | -2,19% |
6 Monate | 42,69 | 49,00 | 41,64 | 44,83 | 177.336 | 3,32 | 7,78% |
1 Jahr | 42,50 | 49,00 | 41,04 | 44,51 | 180.214 | 3,51 | 8,26% |
3 Jahre | 36,00 | 52,53 | 31,37 | 41,07 | 226.654 | 10,01 | 27,81% |
5 Jahre | 41,49 | 145,00 | 28,095 | 40,57 | 171.899 | 4,52 | 10,89% |
AAPL34 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 46,32 | 0,71 | 1,56% | 46,74 | 47,28 | 46,32 | 709.874 |
02 Mai 2024 | 45,61 | 1,41 | 3,19% | 44,21 | 45,61 | 43,68 | 466.810 |
30 Apr 2024 | 44,20 | -0,28 | -0,63% | 44,58 | 45,28 | 44,01 | 219.653 |
29 Apr 2024 | 44,48 | 1,13 | 2,61% | 44,29 | 44,96 | 44,11 | 440.402 |
26 Apr 2024 | 43,35 | -0,45 | -1,03% | 43,89 | 43,90 | 43,29 | 71.581 |
25 Apr 2024 | 43,80 | 0,40 | 0,92% | 43,48 | 44,07 | 43,42 | 99.056 |
24 Apr 2024 | 43,40 | 0,58 | 1,35% | 42,91 | 43,61 | 42,80 | 60.585 |
23 Apr 2024 | 42,82 | 0,10 | 0,23% | 42,92 | 43,03 | 42,59 | 98.313 |
22 Apr 2024 | 42,72 | -0,28 | -0,65% | 43,20 | 43,31 | 42,72 | 187.166 |
19 Apr 2024 | 43,00 | -0,79 | -1,80% | 43,75 | 43,80 | 42,72 | 114.350 |
18 Apr 2024 | 43,79 | -0,22 | -0,50% | 44,10 | 44,21 | 43,75 | 78.047 |
17 Apr 2024 | 44,01 | -0,67 | -1,50% | 44,67 | 44,67 | 43,94 | 98.846 |
16 Apr 2024 | 44,68 | -0,12 | -0,27% | 45,00 | 45,69 | 44,33 | 154.961 |
15 Apr 2024 | 44,80 | -0,03 | -0,07% | 45,23 | 45,71 | 44,68 | 251.160 |
12 Apr 2024 | 44,83 | 0,31 | 0,70% | 44,52 | 45,70 | 44,52 | 412.244 |
11 Apr 2024 | 44,52 | 1,84 | 4,31% | 42,70 | 44,68 | 42,67 | 300.892 |
10 Apr 2024 | 42,68 | 0,24 | 0,57% | 42,50 | 42,83 | 42,32 | 55.981 |
09 Apr 2024 | 42,44 | 0,06 | 0,14% | 42,36 | 42,58 | 42,18 | 312.407 |
08 Apr 2024 | 42,38 | -0,77 | -1,78% | 42,99 | 42,99 | 42,35 | 157.781 |
05 Apr 2024 | 43,15 | 0,43 | 1,01% | 42,84 | 43,20 | 42,62 | 100.690 |
04 Apr 2024 | 42,72 | 0,02 | 0,05% | 42,97 | 43,10 | 42,60 | 182.690 |