Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.05.20 | 57,08 | 58,07 | 56,32 | 57,99 | 5564477 |
| 01.05.20 | 58,83 | 59,31 | 57,32 | 57,47 | 7668743 |
| 30.04.20 | 61,33 | 61,50 | 59,76 | 59,98 | 11592116 |
| 29.04.20 | 59,38 | 62,03 | 59,33 | 61,80 | 10029637 |
| 28.04.20 | 59,99 | 60,22 | 58,26 | 58,75 | 7593490 |
| 27.04.20 | 59,80 | 59,81 | 58,39 | 59,47 | 6952526 |
| 24.04.20 | 56,22 | 59,40 | 56,10 | 59,26 | 10792684 |
| 23.04.20 | 59,69 | 60,10 | 58,81 | 59,04 | 10500803 |
| 22.04.20 | 58,29 | 60,49 | 57,83 | 60,10 | 7099315 |
| 21.04.20 | 58,35 | 58,60 | 55,93 | 56,36 | 8786904 |
| 20.04.20 | 59,40 | 60,03 | 58,89 | 59,18 | 9392000 |
| 17.04.20 | 62,02 | 62,13 | 59,83 | 60,36 | 12270354 |
| 16.04.20 | 59,74 | 60,96 | 58,82 | 60,79 | 8676859 |
| 15.04.20 | 59,83 | 59,83 | 58,39 | 58,87 | 8211693 |
| 14.04.20 | 60,04 | 60,90 | 59,54 | 60,66 | 8270111 |
| 13.04.20 | 56,60 | 58,77 | 56,60 | 58,70 | 7412033 |
| 09.04.20 | 59,36 | 59,70 | 56,07 | 57,14 | 12328172 |
| 08.04.20 | 58,91 | 59,50 | 57,91 | 58,98 | 8966431 |
| 07.04.20 | 59,75 | 61,49 | 58,21 | 58,40 | 13842718 |
| 06.04.20 | 56,68 | 58,75 | 56,12 | 58,43 | 13364399 |
| 03.04.20 | 53,85 | 55,13 | 52,73 | 54,13 | 9017381 |
| 02.04.20 | 51,29 | 54,56 | 51,22 | 54,35 | 9472482 |
| 01.04.20 | 52,50 | 54,68 | 51,44 | 51,88 | 11335201 |
| 31.03.20 | 55,00 | 55,78 | 53,22 | 54,12 | 22975921 |
| 30.03.20 | 53,00 | 56,10 | 52,85 | 55,49 | 11015190 |
