Holen Sie sich die Stockscreener-App
200.85
0.45%
0.90
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $202.0 | $196.8 | $5.18 | 70,733,156.0 | +0.45% |
| 2025-05-29 | $203.8 | $198.5 | $5.30 | 51,250,127.0 | -0.23% |
| 2025-05-28 | $202.7 | $199.9 | $2.83 | 43,923,431.0 | +0.10% |
| 2025-05-27 | $200.7 | $197.4 | $3.31 | 55,839,951.0 | +2.53% |
| 2025-05-23 | $197.7 | $193.5 | $4.24 | 78,268,605.0 | -3.02% |
| 2025-05-22 | $202.8 | $199.7 | $3.05 | 46,589,374.0 | -0.36% |
| 2025-05-21 | $207.0 | $200.7 | $6.33 | 59,041,171.0 | -2.31% |
| 2025-05-20 | $208.5 | $205.0 | $3.44 | 40,939,646.0 | -0.92% |
| 2025-05-19 | $209.5 | $204.3 | $5.22 | 45,273,693.0 | -1.17% |
| 2025-05-16 | $212.6 | $209.8 | $2.80 | 53,515,729.0 | -0.09% |
| 2025-05-15 | $213.0 | $209.5 | $3.42 | 43,885,274.0 | -0.41% |
| 2025-05-14 | $213.9 | $210.6 | $3.36 | 49,214,152.0 | -0.28% |
| 2025-05-13 | $213.4 | $209.0 | $4.40 | 51,415,187.0 | +1.02% |
| 2025-05-12 | $211.3 | $206.8 | $4.52 | 63,641,029.0 | +6.18% |
| 2025-05-09 | $200.5 | $197.5 | $3.00 | 36,369,169.0 | +0.53% |
| 2025-05-08 | $200.1 | $194.7 | $5.37 | 49,114,154.0 | +0.63% |
| 2025-05-07 | $199.4 | $193.2 | $6.19 | 67,097,143.0 | -1.14% |
| 2025-05-06 | $200.7 | $197.0 | $3.63 | 49,598,520.0 | -0.19% |
| 2025-05-05 | $204.1 | $198.2 | $5.89 | 67,278,166.0 | -3.15% |
| 2025-05-02 | $207.0 | $202.2 | $4.83 | 99,701,159.0 | -3.74% |
| 2025-05-01 | $214.6 | $208.9 | $5.66 | 53,370,895.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $214.6 | $193.2 | $21.31 | 1,246,792,887.0 | -5.48% |
| 2025-04 | $225.2 | $169.2 | $55.98 | 1,568,837,314.0 | -4.34% |
| 2025-03 | $244.0 | $208.4 | $35.61 | 1,029,952,526.0 | -8.15% |
| 2025-02 | $250.0 | $225.7 | $24.30 | 800,482,116.0 | +2.47% |
| 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% |
0.90%
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):