Deutsche Märkte schließen in 8 Stunden 18 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,76+0,99 (+0,66%)
Börsenschluss: 04:00PM EDT
151,90 +0,14 (+0,09%)
Nachbörse: 07:59PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022------
27. Sept. 2022152,74154,72149,95151,76151,7684.319.100
26. Sept. 2022149,66153,77149,64150,77150,7793.339.400
23. Sept. 2022151,19151,47148,56150,43150,4395.939.200
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. 2022151,21151,35148,37150,70150,70162.157.000
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
07. Sept. 2022154,82156,67153,61155,96155,9687.449.600
06. Sept. 2022156,47157,09153,69154,53154,5373.714.800
02. Sept. 2022159,75160,36154,97155,81155,8176.905.200
01. Sept. 2022156,64158,42154,67157,96157,9674.229.900
31. Aug. 2022160,31160,58157,14157,22157,2287.991.100
30. Aug. 2022162,13162,56157,72158,91158,9177.906.200
29. Aug. 2022161,15162,90159,82161,38161,3873.314.000
26. Aug. 2022170,57171,05163,56163,62163,6278.961.000
25. Aug. 2022168,78170,14168,35170,03170,0351.218.200
24. Aug. 2022167,32168,11166,25167,53167,5353.841.500
23. Aug. 2022167,08168,71166,65167,23167,2354.147.100
22. Aug. 2022169,69169,86167,14167,57167,5769.026.800
19. Aug. 2022173,03173,74171,31171,52171,5270.346.300
18. Aug. 2022173,75174,90173,12174,15174,1562.290.100
17. Aug. 2022172,77176,15172,57174,55174,5579.542.000
16. Aug. 2022172,78173,71171,66173,03173,0356.377.100
15. Aug. 2022171,52173,39171,35173,19173,1954.091.700
12. Aug. 2022169,82172,17169,40172,10172,1068.039.400
11. Aug. 2022170,06170,99168,19168,49168,4957.149.200
10. Aug. 2022167,68169,34166,90169,24169,2470.170.500
09. Aug. 2022164,02165,82163,25164,92164,9263.135.500
08. Aug. 2022166,37167,81164,20164,87164,8760.276.900
05. Aug. 2022163,21165,85163,00165,35165,3556.697.000
04. Aug. 2022166,01167,19164,43165,81165,8155.474.100
03. Aug. 2022160,84166,59160,75166,13166,1382.507.500
02. Aug. 2022160,10162,41159,63160,01160,0159.907.000
01. Aug. 2022161,01163,59160,89161,51161,5167.829.400
29. Juli 2022161,24163,63159,50162,51162,51101.786.900
28. Juli 2022156,98157,64154,41157,35157,3581.378.700
27. Juli 2022152,58157,33152,16156,79156,7978.620.700
26. Juli 2022152,26153,09150,80151,60151,6055.138.700
25. Juli 2022154,01155,04152,28152,95152,9553.623.900
22. Juli 2022155,39156,28153,41154,09154,0966.675.400
21. Juli 2022154,50155,57151,94155,35155,3565.086.600
20. Juli 2022151,12153,72150,37153,04153,0464.823.400
19. Juli 2022147,92151,23146,91151,00151,0082.982.400
18. Juli 2022150,74151,57146,70147,07147,0781.420.900
15. Juli 2022149,78150,86148,20150,17150,1776.259.900
14. Juli 2022144,08148,95143,25148,47148,4778.140.700
13. Juli 2022142,99146,45142,12145,49145,4971.185.600
12. Juli 2022145,76148,45145,05145,86145,8677.588.800
11. Juli 2022145,67146,64143,78144,87144,8763.141.600
08. Juli 2022145,26147,55145,00147,04147,0464.547.800
07. Juli 2022143,29146,55143,28146,35146,3566.253.700
06. Juli 2022141,35144,12141,08142,92142,9274.064.300
05. Juli 2022137,77141,61136,93141,56141,5673.353.800
01. Juli 2022136,04139,04135,66138,93138,9371.051.600
30. Juni 2022137,25138,37133,77136,72136,7298.964.500
29. Juni 2022137,46140,67136,67139,23139,2366.242.400
28. Juni 2022142,13143,42137,32137,44137,4467.083.400
27. Juni 2022142,70143,49140,97141,66141,6670.207.900
24. Juni 2022139,90141,91139,77141,66141,6689.116.800
23. Juni 2022136,82138,59135,63138,27138,2772.433.800
22. Juni 2022134,79137,76133,91135,35135,3573.409.200
21. Juni 2022133,42137,06133,32135,87135,8781.000.500
17. Juni 2022130,07133,08129,81131,56131,56134.520.300
16. Juni 2022132,08132,39129,04130,06130,06108.123.900
15. Juni 2022134,29137,34132,16135,43135,4391.533.000
14. Juni 2022133,13133,89131,48132,76132,7684.784.300
13. Juni 2022132,87135,20131,44131,88131,88122.207.100
10. Juni 2022140,28140,76137,06137,13137,1391.437.900
09. Juni 2022147,08147,95142,53142,64142,6469.473.000
08. Juni 2022148,58149,87147,46147,96147,9653.950.200
07. Juni 2022144,35149,00144,10148,71148,7167.808.200
06. Juni 2022147,03148,57144,90146,14146,1471.598.400
03. Juni 2022146,90147,97144,46145,38145,3888.570.300
02. Juni 2022147,83151,27146,86151,21151,2172.348.100
01. Juni 2022149,90151,74147,68148,71148,7174.286.600
31. Mai 2022149,07150,66146,84148,84148,84103.718.400
27. Mai 2022145,39149,68145,26149,64149,6490.978.500
26. Mai 2022137,39144,34137,14143,78143,7890.601.500
25. Mai 2022138,43141,79138,34140,52140,5292.482.700
24. Mai 2022140,81141,97137,33140,36140,36104.132.700
23. Mai 2022137,79143,26137,65143,11143,11117.726.300
20. Mai 2022139,09140,70132,61137,59137,59137.426.100
19. Mai 2022139,88141,66136,60137,35137,35136.095.600
18. Mai 2022146,85147,36139,90140,82140,82109.742.900
17. Mai 2022148,86149,77146,68149,24149,2478.336.300
16. Mai 2022145,55147,52144,18145,54145,5486.643.800
13. Mai 2022144,59148,10143,11147,11147,11113.990.900
12. Mai 2022142,77146,20138,80142,56142,56182.602.000
11. Mai 2022153,50155,45145,81146,50146,50142.689.800
10. Mai 2022155,52156,74152,93154,51154,51115.366.700
09. Mai 2022154,93155,83151,49152,06152,06131.577.900
06. Mai 2022156,01159,44154,18157,28157,28116.124.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...