Deutsche Märkte öffnen in 7 Stunden 16 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,29+1,29 (+0,90%)
Börsenschluss: 04:00PM EST
143,77 -0,52 (-0,36%)
Nachbörse: 07:44PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023142,70144,34142,28144,29144,2960.339.047
30. Jan. 2023144,96145,55142,85143,00143,0063.947.600
27. Jan. 2023143,16147,23143,08145,93145,9370.492.800
26. Jan. 2023143,17144,25141,90143,96143,9654.105.100
25. Jan. 2023140,89142,43138,81141,86141,8665.799.300
24. Jan. 2023140,31143,16140,30142,53142,5366.435.100
23. Jan. 2023138,12143,32137,90141,11141,1181.760.300
20. Jan. 2023135,28138,02134,22137,87137,8779.972.200
19. Jan. 2023134,08136,25133,77135,27135,2758.280.400
18. Jan. 2023136,82138,61135,03135,21135,2169.672.800
17. Jan. 2023134,83137,29134,13135,94135,9463.646.600
13. Jan. 2023132,03134,92131,66134,76134,7657.758.000
12. Jan. 2023133,88134,26131,44133,41133,4171.379.600
11. Jan. 2023131,25133,51130,46133,49133,4969.458.900
10. Jan. 2023130,26131,26128,12130,73130,7363.896.200
09. Jan. 2023130,47133,41129,89130,15130,1570.790.800
06. Jan. 2023126,01130,29124,89129,62129,6287.686.600
05. Jan. 2023127,13127,77124,76125,02125,0280.962.700
04. Jan. 2023126,89128,66125,08126,36126,3689.113.600
03. Jan. 2023130,28130,90124,17125,07125,07112.117.500
30. Dez. 2022128,41129,95127,43129,93129,9376.960.600
29. Dez. 2022127,99130,48127,73129,61129,6175.703.700
28. Dez. 2022129,67131,03125,87126,04126,0485.438.400
27. Dez. 2022131,38131,41128,72130,03130,0369.007.800
23. Dez. 2022130,92132,42129,64131,86131,8663.814.900
22. Dez. 2022134,35134,56130,30132,23132,2377.852.100
21. Dez. 2022132,98136,81132,75135,45135,4585.928.000
20. Dez. 2022131,39133,25129,89132,30132,3077.432.800
19. Dez. 2022135,11135,20131,32132,37132,3779.592.600
16. Dez. 2022136,69137,65133,73134,51134,51160.156.900
15. Dez. 2022141,11141,80136,03136,50136,5098.931.900
14. Dez. 2022145,35146,66141,16143,21143,2182.291.200
13. Dez. 2022149,50149,97144,24145,47145,4793.886.200
12. Dez. 2022142,70144,50141,06144,49144,4970.462.700
09. Dez. 2022142,34145,57140,90142,16142,1676.097.000
08. Dez. 2022142,36143,52141,10142,65142,6562.128.300
07. Dez. 2022142,19143,37140,00140,94140,9469.721.100
06. Dez. 2022147,07147,30141,92142,91142,9164.727.200
05. Dez. 2022147,77150,92145,77146,63146,6368.826.400
02. Dez. 2022145,96148,00145,65147,81147,8165.447.400
01. Dez. 2022148,21149,13146,61148,31148,3171.250.400
30. Nov. 2022141,40148,72140,55148,03148,03111.380.900
29. Nov. 2022144,29144,81140,35141,17141,1783.763.800
28. Nov. 2022145,14146,64143,38144,22144,2269.246.000
25. Nov. 2022148,31148,88147,12148,11148,1135.195.900
23. Nov. 2022149,45151,83149,34151,07151,0758.301.400
22. Nov. 2022148,13150,42146,93150,18150,1851.804.100
21. Nov. 2022150,16150,37147,72148,01148,0158.724.100
18. Nov. 2022152,31152,70149,97151,29151,2974.829.600
17. Nov. 2022146,43151,48146,15150,72150,7280.389.400
16. Nov. 2022149,13149,87147,29148,79148,7964.218.300
15. Nov. 2022152,22153,59148,56150,04150,0489.868.300
14. Nov. 2022148,97150,28147,43148,28148,2873.374.100
11. Nov. 2022145,82150,01144,37149,70149,7093.979.700
10. Nov. 2022141,24146,87139,50146,87146,87118.854.000
09. Nov. 2022138,50138,55134,59134,87134,8774.917.800
08. Nov. 2022140,41141,43137,49139,50139,5089.908.500
07. Nov. 2022137,11139,15135,67138,92138,9283.374.600
04. Nov. 2022142,09142,67134,38138,38138,38140.814.800
03. Nov. 2022142,06142,80138,75138,88138,8897.918.500
02. Nov. 2022148,95152,17145,00145,03145,0393.604.600
01. Nov. 2022155,08155,45149,13150,65150,6580.379.300
31. Okt. 2022153,16154,24151,92153,34153,3497.943.200
28. Okt. 2022148,20157,50147,82155,74155,74164.762.400
27. Okt. 2022148,07149,05144,13144,80144,80109.180.200
26. Okt. 2022150,96151,99148,04149,35149,3588.194.300
25. Okt. 2022150,09152,49149,36152,34152,3474.732.300
24. Okt. 2022147,19150,23146,00149,45149,4575.981.900
21. Okt. 2022142,87147,85142,65147,27147,2786.548.600
20. Okt. 2022143,02145,89142,65143,39143,3964.522.000
19. Okt. 2022141,69144,95141,50143,86143,8661.758.300
18. Okt. 2022145,49146,70140,61143,75143,7599.136.600
17. Okt. 2022141,07142,90140,27142,41142,4185.250.900
14. Okt. 2022144,31144,52138,19138,38138,3888.598.000
13. Okt. 2022134,99143,59134,37142,99142,99113.224.000
12. Okt. 2022139,13140,36138,16138,34138,3470.433.700
11. Okt. 2022139,90141,35138,22138,98138,9877.033.700
10. Okt. 2022140,42141,89138,57140,42140,4274.899.000
07. Okt. 2022142,54143,10139,45140,09140,0985.925.600
06. Okt. 2022145,81147,54145,22145,43145,4368.402.200
05. Okt. 2022144,07147,38143,01146,40146,4079.471.000
04. Okt. 2022145,03146,22144,26146,10146,1087.830.100
03. Okt. 2022138,21143,07137,69142,45142,45114.311.700
30. Sept. 2022141,28143,10138,00138,20138,20124.925.300
29. Sept. 2022146,10146,72140,68142,48142,48128.138.200
28. Sept. 2022147,64150,64144,84149,84149,84146.691.400
27. Sept. 2022152,74154,72149,95151,76151,7684.442.700
26. Sept. 2022149,66153,77149,64150,77150,7793.339.400
23. Sept. 2022151,19151,47148,56150,43150,4396.029.900
22. Sept. 2022152,38154,47150,91152,74152,7486.652.500
21. Sept. 2022157,34158,74153,60153,72153,72101.696.800
20. Sept. 2022153,40158,08153,08156,90156,90107.689.800
19. Sept. 2022149,31154,56149,10154,48154,4881.474.200
16. Sept. 2022151,21151,35148,37150,70150,70162.278.800
15. Sept. 2022154,65155,24151,38152,37152,3790.481.100
14. Sept. 2022154,79157,10153,61155,31155,3187.965.400
13. Sept. 2022159,90160,54153,37153,84153,84122.656.600
12. Sept. 2022159,59164,26159,30163,43163,43104.956.000
09. Sept. 2022155,47157,82154,75157,37157,3768.028.800
08. Sept. 2022154,64156,36152,68154,46154,4684.923.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...