Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.05.21 | 57,83 | 57,86 | 56,84 | 57,26 | 6838586 |
| 30.04.21 | 57,61 | 58,43 | 57,08 | 57,53 | 10176536 |
| 29.04.21 | 57,98 | 58,30 | 57,47 | 58,28 | 7849213 |
| 28.04.21 | 57,54 | 58,15 | 57,16 | 57,62 | 8815561 |
| 27.04.21 | 58,51 | 58,20 | 57,77 | 57,97 | 11030033 |
| 26.04.21 | 59,14 | 59,52 | 58,46 | 58,76 | 10971884 |
| 23.04.21 | 59,00 | 60,00 | 57,90 | 59,24 | 20753166 |
| 22.04.21 | 63,24 | 63,91 | 62,28 | 62,57 | 9599131 |
| 21.04.21 | 62,73 | 63,77 | 62,31 | 63,70 | 7034700 |
| 20.04.21 | 63,57 | 63,76 | 62,42 | 62,70 | 6464124 |
| 19.04.21 | 64,63 | 64,74 | 63,07 | 63,63 | 10075096 |
| 16.04.21 | 65,41 | 65,52 | 64,58 | 64,75 | 8000844 |
| 15.04.21 | 63,95 | 65,22 | 63,68 | 65,02 | 7581799 |
| 14.04.21 | 65,26 | 65,35 | 63,85 | 64,19 | 7374889 |
| 13.04.21 | 65,61 | 65,61 | 64,21 | 65,22 | 7571006 |
| 12.04.21 | 68,08 | 68,48 | 64,72 | 65,41 | 12043988 |
| 09.04.21 | 66,84 | 68,40 | 66,64 | 68,26 | 8600684 |
| 08.04.21 | 67,00 | 67,29 | 66,36 | 67,05 | 8772323 |
| 07.04.21 | 65,66 | 66,57 | 65,37 | 66,25 | 5392313 |
| 06.04.21 | 66,04 | 66,57 | 65,29 | 65,56 | 10178665 |
| 05.04.21 | 64,87 | 66,74 | 64,71 | 66,54 | 8932420 |
| 01.04.21 | 64,78 | 64,87 | 63,58 | 64,55 | 8382616 |
| 31.03.21 | 64,01 | 64,48 | 63,59 | 64,00 | 12528318 |
| 30.03.21 | 63,81 | 63,89 | 63,16 | 63,77 | 7066488 |
| 29.03.21 | 64,09 | 65,12 | 63,61 | 64,50 | 7901706 |
