Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.10.22 | 26,19 | 26,94 | 25,95 | 26,08 | 9391962 |
| 19.10.22 | 25,73 | 26,24 | 25,70 | 26,00 | 9960364 |
| 18.10.22 | 26,76 | 26,95 | 25,54 | 25,87 | 11829204 |
| 17.10.22 | 26,31 | 26,75 | 26,18 | 26,42 | 13551275 |
| 14.10.22 | 26,46 | 26,62 | 25,77 | 25,91 | 15788689 |
| 13.10.22 | 24,74 | 26,83 | 24,59 | 26,42 | 18077920 |
| 12.10.22 | 25,00 | 25,52 | 24,67 | 25,33 | 11489006 |
| 11.10.22 | 25,01 | 25,47 | 24,70 | 25,04 | 13831678 |
| 10.10.22 | 25,98 | 25,98 | 25,10 | 25,20 | 12315942 |
| 07.10.22 | 26,17 | 26,28 | 25,66 | 25,72 | 18288616 |
| 06.10.22 | 27,42 | 27,76 | 27,01 | 27,18 | 9854498 |
| 05.10.22 | 27,33 | 27,83 | 26,90 | 27,64 | 7722700 |
| 04.10.22 | 27,40 | 27,79 | 27,10 | 27,70 | 12642376 |
| 03.10.22 | 26,38 | 27,25 | 26,07 | 26,97 | 13434553 |
| 30.09.22 | 26,26 | 26,56 | 25,75 | 25,77 | 13164505 |
| 29.09.22 | 26,71 | 26,75 | 26,19 | 26,38 | 12190519 |
| 28.09.22 | 26,86 | 27,28 | 26,61 | 27,13 | 14244813 |
| 27.09.22 | 27,39 | 27,59 | 26,63 | 26,89 | 10486890 |
| 26.09.22 | 27,51 | 27,69 | 26,86 | 26,97 | 12344815 |
| 23.09.22 | 27,90 | 27,90 | 27,20 | 27,52 | 12333503 |
| 22.09.22 | 28,40 | 28,50 | 28,05 | 28,07 | 10773831 |
| 21.09.22 | 29,18 | 29,59 | 28,46 | 28,47 | 12396617 |
| 20.09.22 | 29,02 | 29,16 | 28,72 | 28,96 | 8941804 |
| 19.09.22 | 29,00 | 29,50 | 28,90 | 29,44 | 9864274 |
| 16.09.22 | 28,69 | 29,32 | 28,43 | 29,24 | 33180946 |
