Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.01.23 | 28,87 | 29,87 | 29,19 | 29,27 | 5563706 |
| 06.01.23 | 27,98 | 28,83 | 27,39 | 28,73 | 11078457 |
| 05.01.23 | 27,49 | 27,78 | 27,39 | 27,56 | 13714452 |
| 04.01.23 | 27,47 | 27,92 | 27,17 | 27,68 | 12681227 |
| 03.01.23 | 27,05 | 27,07 | 26,37 | 26,73 | 8502195 |
| 30.12.22 | 25,86 | 26,46 | 25,81 | 26,43 | 10158951 |
| 29.12.22 | 25,77 | 26,29 | 25,76 | 26,21 | 10378787 |
| 28.12.22 | 25,84 | 26,12 | 25,51 | 25,54 | 6796424 |
| 27.12.22 | 25,82 | 26,10 | 25,66 | 25,94 | 9911456 |
| 23.12.22 | 25,92 | 26,19 | 25,69 | 26,09 | 7526796 |
| 22.12.22 | 26,43 | 26,43 | 25,36 | 25,97 | 14839159 |
| 21.12.22 | 26,59 | 26,97 | 26,58 | 26,83 | 9817728 |
| 20.12.22 | 26,51 | 26,87 | 26,43 | 26,44 | 9775901 |
| 19.12.22 | 26,87 | 26,97 | 26,51 | 26,79 | 13515680 |
| 16.12.22 | 27,02 | 27,13 | 26,46 | 26,92 | 44422682 |
| 15.12.22 | 27,94 | 28,00 | 27,12 | 27,15 | 15661546 |
| 14.12.22 | 28,51 | 29,12 | 28,02 | 28,26 | 12071545 |
| 13.12.22 | 29,80 | 30,08 | 28,37 | 28,73 | 16623632 |
| 12.12.22 | 28,11 | 28,71 | 27,86 | 28,69 | 10806548 |
| 09.12.22 | 28,34 | 28,78 | 28,19 | 28,24 | 9057594 |
| 08.12.22 | 28,30 | 28,60 | 28,07 | 28,44 | 10928659 |
| 07.12.22 | 28,25 | 28,55 | 28,16 | 28,33 | 9472255 |
| 06.12.22 | 29,17 | 29,31 | 28,35 | 28,60 | 8993816 |
| 05.12.22 | 29,40 | 29,75 | 28,89 | 29,17 | 9488517 |
| 02.12.22 | 29,13 | 29,43 | 28,71 | 29,41 | 9488316 |
