Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.11.22 | 29,71 | 30,07 | 29,50 | 29,67 | 6473146 |
| 22.11.22 | 29,15 | 29,86 | 29,06 | 29,82 | 9065454 |
| 21.11.22 | 29,70 | 29,70 | 28,91 | 28,94 | 13187539 |
| 18.11.22 | 30,25 | 30,25 | 29,61 | 29,87 | 9356807 |
| 17.11.22 | 29,09 | 29,95 | 29,00 | 29,89 | 9396436 |
| 16.11.22 | 30,13 | 30,22 | 29,44 | 29,53 | 12072324 |
| 15.11.22 | 31,10 | 31,34 | 30,17 | 30,71 | 11749249 |
| 14.11.22 | 30,28 | 30,99 | 30,18 | 30,35 | 13861771 |
| 11.11.22 | 28,93 | 30,63 | 28,91 | 30,43 | 14797912 |
| 10.11.22 | 28,93 | 29,83 | 28,65 | 29,76 | 20150976 |
| 09.11.22 | 28,22 | 28,29 | 27,52 | 27,52 | 11027642 |
| 08.11.22 | 28,75 | 28,95 | 27,94 | 28,48 | 9909233 |
| 07.11.22 | 28,33 | 28,46 | 27,89 | 28,41 | 11708952 |
| 04.11.22 | 27,58 | 28,23 | 27,42 | 28,20 | 14787962 |
| 03.11.22 | 27,45 | 27,88 | 27,18 | 27,39 | 13500245 |
| 02.11.22 | 28,32 | 28,85 | 27,41 | 27,42 | 17317958 |
| 01.11.22 | 28,77 | 28,85 | 27,89 | 28,30 | 12751568 |
| 31.10.22 | 29,07 | 29,18 | 28,06 | 28,43 | 18543828 |
| 28.10.22 | 28,17 | 29,22 | 27,86 | 29,07 | 25532008 |
| 27.10.22 | 27,52 | 27,59 | 26,14 | 26,27 | 17210850 |
| 26.10.22 | 27,19 | 27,80 | 27,00 | 27,21 | 11343337 |
| 25.10.22 | 27,18 | 27,55 | 27,00 | 27,41 | 10196237 |
| 24.10.22 | 26,75 | 27,48 | 26,53 | 27,18 | 12510914 |
| 21.10.22 | 25,89 | 27,05 | 25,80 | 26,97 | 16544781 |
| 20.10.22 | 26,19 | 26,94 | 25,95 | 26,08 | 9391962 |
