Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.08.10 | 20,90 | 21,28 | 20,73 | 21,15 | 44547100 |
| 30.07.10 | 20,77 | 20,92 | 20,58 | 20,60 | 60320100 |
| 29.07.10 | 21,40 | 21,48 | 20,76 | 21,03 | 74910896 |
| 28.07.10 | 21,64 | 21,69 | 21,29 | 21,33 | 45400900 |
| 27.07.10 | 21,68 | 21,74 | 21,39 | 21,58 | 46836700 |
| 26.07.10 | 21,68 | 21,74 | 21,41 | 21,71 | 42151900 |
| 23.07.10 | 21,64 | 21,72 | 21,33 | 21,69 | 54710900 |
| 22.07.10 | 21,35 | 21,98 | 21,34 | 21,78 | 64948500 |
| 21.07.10 | 21,58 | 21,65 | 21,18 | 21,26 | 63357300 |
| 20.07.10 | 21,16 | 21,73 | 21,10 | 21,66 | 64863200 |
| 19.07.10 | 21,17 | 21,61 | 21,16 | 21,59 | 56599300 |
| 16.07.10 | 21,45 | 21,48 | 21,01 | 21,02 | 73321104 |
| 15.07.10 | 21,34 | 21,59 | 21,01 | 21,51 | 108438704 |
| 14.07.10 | 22,06 | 22,25 | 21,28 | 21,36 | 181076000 |
| 13.07.10 | 20,98 | 21,12 | 20,82 | 21,01 | 76413904 |
| 12.07.10 | 20,31 | 20,65 | 20,30 | 20,58 | 55283700 |
| 09.07.10 | 20,06 | 20,28 | 19,96 | 20,26 | 51451400 |
| 08.07.10 | 20,34 | 20,36 | 19,83 | 20,10 | 63811200 |
| 07.07.10 | 19,46 | 20,17 | 19,40 | 20,14 | 70016896 |
| 06.07.10 | 19,53 | 19,76 | 19,25 | 19,49 | 60530900 |
| 02.07.10 | 19,21 | 19,37 | 18,96 | 19,17 | 57022800 |
| 01.07.10 | 19,43 | 19,61 | 19,00 | 19,25 | 86515296 |
| 30.06.10 | 19,70 | 20,03 | 19,40 | 19,45 | 63139100 |
| 29.06.10 | 20,00 | 20,04 | 19,65 | 19,79 | 77392000 |
| 28.06.10 | 20,11 | 20,59 | 19,91 | 20,36 | 53130800 |
