Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.06.10 | 20,61 | 20,76 | 20,20 | 20,32 | 61182700 |
| 23.06.10 | 20,94 | 21,02 | 20,66 | 20,81 | 60556600 |
| 22.06.10 | 21,14 | 21,33 | 20,86 | 20,98 | 57925200 |
| 21.06.10 | 21,67 | 21,69 | 21,06 | 21,20 | 47716600 |
| 18.06.10 | 21,58 | 21,65 | 21,18 | 21,40 | 61997600 |
| 17.06.10 | 21,59 | 21,69 | 21,20 | 21,52 | 36627500 |
| 16.06.10 | 21,41 | 21,65 | 21,21 | 21,49 | 42366600 |
| 15.06.10 | 21,11 | 21,56 | 21,01 | 21,48 | 59650800 |
| 14.06.10 | 20,97 | 21,14 | 20,82 | 20,91 | 66041400 |
| 11.06.10 | 20,31 | 20,75 | 20,28 | 20,64 | 47886400 |
| 10.06.10 | 20,37 | 20,60 | 20,25 | 20,55 | 56351600 |
| 09.06.10 | 20,39 | 20,60 | 19,86 | 19,93 | 58038500 |
| 08.06.10 | 20,22 | 20,23 | 19,74 | 20,18 | 89544200 |
| 07.06.10 | 20,92 | 21,03 | 20,24 | 20,31 | 62427600 |
| 04.06.10 | 21,54 | 21,60 | 20,79 | 20,95 | 65850400 |
| 03.06.10 | 21,96 | 22,00 | 21,47 | 21,90 | 53544700 |
| 02.06.10 | 21,40 | 21,83 | 21,16 | 21,81 | 59525500 |
| 01.06.10 | 21,30 | 21,74 | 21,13 | 21,18 | 55806800 |
| 28.05.10 | 21,68 | 21,75 | 21,23 | 21,44 | 71491000 |
| 27.05.10 | 21,20 | 21,80 | 21,12 | 21,76 | 80078200 |
| 26.05.10 | 21,08 | 21,50 | 20,70 | 20,70 | 84421000 |
| 25.05.10 | 20,10 | 20,86 | 20,04 | 20,85 | 91069904 |
| 24.05.10 | 20,95 | 21,22 | 20,61 | 20,66 | 55692100 |
| 21.05.10 | 20,40 | 21,17 | 20,18 | 20,91 | 105628096 |
| 20.05.10 | 21,01 | 21,24 | 20,63 | 20,79 | 105167696 |
