Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.12.19 | 56,50 | 56,96 | 56,50 | 56,53 | 5689459 |
| 06.12.19 | 56,67 | 56,99 | 56,42 | 56,81 | 5563478 |
| 05.12.19 | 56,41 | 56,41 | 55,77 | 56,08 | 5283428 |
| 04.12.19 | 56,61 | 56,64 | 55,87 | 56,02 | 6230657 |
| 03.12.19 | 56,83 | 56,83 | 55,75 | 56,07 | 7321524 |
| 02.12.19 | 58,55 | 58,68 | 57,47 | 57,66 | 6957866 |
| 29.11.19 | 58,15 | 58,29 | 57,79 | 58,05 | 3793415 |
| 27.11.19 | 58,53 | 58,59 | 57,91 | 58,51 | 6282373 |
| 26.11.19 | 58,95 | 59,13 | 58,46 | 58,90 | 7029460 |
| 25.11.19 | 58,09 | 58,84 | 58,03 | 58,81 | 5296616 |
| 22.11.19 | 58,36 | 58,65 | 57,50 | 57,61 | 5353317 |
| 21.11.19 | 57,49 | 58,30 | 57,42 | 58,22 | 5233514 |
| 20.11.19 | 58,26 | 58,36 | 57,37 | 57,90 | 6944414 |
| 19.11.19 | 58,52 | 58,65 | 57,75 | 58,35 | 5433473 |
| 18.11.19 | 57,71 | 58,47 | 57,58 | 58,25 | 4885139 |
| 15.11.19 | 58,17 | 58,70 | 57,63 | 57,96 | 6906828 |
| 14.11.19 | 57,57 | 58,04 | 57,57 | 57,81 | 3389610 |
| 13.11.19 | 57,87 | 57,97 | 57,35 | 57,89 | 5754270 |
| 12.11.19 | 58,40 | 58,79 | 58,04 | 58,20 | 4269777 |
| 11.11.19 | 57,97 | 58,50 | 57,90 | 58,35 | 3499544 |
| 08.11.19 | 57,85 | 58,30 | 57,32 | 58,27 | 4652585 |
| 07.11.19 | 58,09 | 58,55 | 57,86 | 58,05 | 5531181 |
| 06.11.19 | 57,49 | 57,71 | 56,99 | 57,60 | 5977876 |
| 05.11.19 | 57,44 | 58,35 | 57,21 | 57,55 | 6344414 |
| 04.11.19 | 57,00 | 57,79 | 56,85 | 57,61 | 5765593 |
