Holen Sie sich die Stockscreener-App
245.55
0.11%
-0.28
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Apple Inc-Aktien (AAPL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $248.7 | $245.2 | $3.47 | 51,416,791.0 | -0.11% |
| 2025-02-20 | $246.8 | $244.3 | $2.49 | 29,541,019.0 | +0.39% |
| 2025-02-19 | $246.0 | $243.2 | $2.85 | 29,790,557.0 | +0.16% |
| 2025-02-18 | $245.2 | $241.8 | $3.34 | 40,935,135.0 | -0.05% |
| 2025-02-14 | $245.6 | $241.0 | $4.56 | 39,310,943.0 | +1.27% |
| 2025-02-13 | $242.3 | $235.6 | $6.77 | 49,739,817.0 | +1.97% |
| 2025-02-12 | $237.0 | $230.7 | $6.28 | 43,104,954.0 | +1.83% |
| 2025-02-11 | $235.2 | $228.1 | $7.10 | 49,106,085.0 | +2.18% |
| 2025-02-10 | $230.6 | $227.2 | $3.39 | 30,127,841.0 | +0.01% |
| 2025-02-07 | $234.0 | $227.3 | $6.74 | 37,707,698.0 | -2.40% |
| 2025-02-06 | $233.8 | $230.4 | $3.38 | 28,334,931.0 | +0.32% |
| 2025-02-05 | $232.7 | $228.3 | $4.40 | 37,361,333.0 | -0.14% |
| 2025-02-04 | $233.1 | $226.7 | $6.48 | 41,513,912.0 | +2.10% |
| 2025-02-03 | $231.8 | $225.7 | $6.13 | 69,339,999.0 | -3.39% |
| 2025-01-31 | $247.2 | $233.4 | $13.75 | 89,637,008.0 | -0.67% |
| 2025-01-30 | $240.8 | $237.2 | $3.58 | 47,001,849.0 | -0.74% |
| 2025-01-29 | $239.9 | $234.0 | $5.84 | 44,049,277.0 | +0.46% |
| 2025-01-28 | $240.2 | $230.8 | $9.38 | 72,597,078.0 | +3.65% |
| 2025-01-27 | $232.2 | $224.0 | $8.17 | 90,205,027.0 | +3.18% |
| 2025-01-24 | $225.6 | $221.4 | $4.22 | 52,883,089.0 | -0.39% |
| 2025-01-23 | $227.0 | $222.3 | $4.73 | 57,657,427.0 | -0.08% |
Apple Inc-Aktien (AAPL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Apple Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AAPL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Apple Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Apple Inc-Aktien (AAPL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $248.7 | $225.7 | $22.99 | 628,747,806.0 | +4.05% |
| 2025-01 | $249.1 | $219.4 | $29.72 | 1,113,979,467.0 | -5.76% |
Apple Inc-Aktien (AAPL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $260.1 | $237.2 | $22.94 | 826,786,958.0 | +6.27% |
| 2024-11 | $237.8 | $219.7 | $18.10 | 826,436,556.0 | +5.06% |
| 2024-10 | $237.5 | $221.3 | $16.16 | 868,024,878.0 | -3.04% |
| 2024-09 | $233.1 | $213.9 | $19.17 | 1,156,701,908.0 | +1.75% |
| 2024-08 | $232.9 | $196.0 | $36.92 | 1,068,368,110.0 | +3.12% |
| 2024-07 | $237.2 | $211.9 | $25.31 | 1,112,212,165.0 | +5.44% |
| 2024-06 | $220.2 | $192.2 | $28.05 | 1,643,957,838.0 | +9.56% |
| 2024-05 | $193.0 | $169.1 | $23.89 | 1,282,654,304.0 | +12.87% |
| 2024-04 | $178.4 | $164.1 | $14.29 | 1,212,377,313.0 | -0.67% |
| 2024-03 | $180.5 | $168.5 | $12.04 | 1,421,476,490.0 | -5.13% |
| 2024-02 | $191.1 | $179.2 | $11.80 | 1,145,671,627.0 | -1.98% |
| 2024-01 | $196.4 | $180.2 | $16.21 | 1,180,849,957.0 | -4.22% |
Apple Inc-Aktien (AAPL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $199.6 | $187.5 | $12.17 | 1,056,413,093.0 | +1.36% |
| 2023-11 | $192.9 | $170.1 | $22.81 | 1,092,777,767.0 | +11.23% |
| 2023-10 | $182.3 | $165.7 | $16.67 | 1,170,830,264.0 | -0.26% |
| 2023-09 | $190.0 | $167.6 | $22.36 | 1,331,673,035.0 | -8.87% |
| 2023-08 | $196.7 | $172.0 | $24.77 | 1,303,792,108.0 | -4.37% |
| 2023-07 | $198.2 | $186.6 | $11.63 | 992,678,222.0 | +1.28% |
| 2023-06 | $194.5 | $176.9 | $17.55 | 1,273,925,573.0 | +9.43% |
| 2023-05 | $179.3 | $164.3 | $15.04 | 1,253,556,003.0 | +4.46% |
| 2023-04 | $169.8 | $159.8 | $10.07 | 971,310,132.0 | +2.90% |
| 2023-03 | $165.0 | $143.9 | $21.10 | 1,517,207,352.0 | +11.86% |
| 2023-02 | $157.4 | $141.3 | $16.06 | 1,306,151,085.0 | +2.16% |
| 2023-01 | $147.2 | $124.2 | $23.06 | 1,443,226,809.0 | +11.05% |
0.56%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):