Holen Sie sich die Stockscreener-App
183.05
0.82%
-1.52
Handel nachbörslich:
182.50
-0.55
-0.30%
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $185.1 | $182.1 | $2.96 | 48,456,774.0 | -0.82% |
| 2024-05-09 | $184.7 | $182.1 | $2.55 | 47,383,636.0 | +1.00% |
| 2024-05-08 | $183.1 | $181.4 | $1.62 | 43,136,582.0 | +0.19% |
| 2024-05-07 | $184.9 | $181.3 | $3.58 | 74,026,190.0 | +0.38% |
| 2024-05-06 | $184.2 | $180.4 | $3.78 | 76,521,171.0 | -0.91% |
| 2024-05-03 | $187.0 | $182.7 | $4.34 | 157,715,284.0 | +5.98% |
| 2024-05-02 | $173.4 | $170.9 | $2.53 | 83,962,598.0 | +2.20% |
| 2024-05-01 | $172.7 | $169.1 | $3.59 | 49,212,160.0 | -0.60% |
| 2024-04-30 | $175.0 | $170.0 | $4.99 | 63,941,030.0 | -1.83% |
| 2024-04-29 | $176.0 | $173.1 | $2.93 | 65,077,837.0 | +2.48% |
| 2024-04-26 | $171.3 | $169.2 | $2.16 | 43,912,418.0 | -0.35% |
| 2024-04-25 | $170.6 | $168.2 | $2.46 | 48,565,379.0 | +0.51% |
| 2024-04-24 | $169.3 | $166.2 | $3.09 | 46,524,814.0 | +1.27% |
| 2024-04-23 | $167.1 | $164.9 | $2.13 | 46,632,367.0 | +0.64% |
| 2024-04-22 | $167.3 | $164.8 | $2.49 | 46,446,073.0 | +0.51% |
| 2024-04-19 | $166.4 | $164.1 | $2.33 | 66,049,649.0 | -1.22% |
| 2024-04-18 | $168.6 | $166.6 | $2.09 | 40,615,049.0 | -0.57% |
| 2024-04-17 | $170.7 | $168.0 | $2.65 | 48,922,000.0 | -0.81% |
| 2024-04-16 | $173.8 | $168.3 | $5.49 | 71,493,315.0 | -1.92% |
| 2024-04-15 | $176.6 | $172.5 | $4.13 | 73,455,654.0 | -2.19% |
| 2024-04-12 | $178.4 | $174.2 | $4.15 | 101,412,497.0 | +0.86% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $187.0 | $169.1 | $17.89 | 628,871,169.0 | +7.47% |
| 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% |
Apple Inc-Aktien (AAPL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $150.9 | $125.9 | $25.05 | 1,674,297,558.0 | -12.23% |
| 2022-11 | $155.4 | $134.4 | $21.07 | 1,724,478,045.0 | -3.46% |
| 2022-10 | $157.5 | $134.4 | $23.13 | 1,866,866,486.0 | +10.96% |
| 2022-09 | $164.3 | $138.0 | $26.26 | 2,082,826,281.0 | -12.10% |
| 2022-08 | $176.2 | $157.1 | $19.01 | 1,506,679,309.0 | -3.23% |
| 2022-07 | $163.6 | $135.7 | $27.97 | 1,379,646,056.0 | +18.83% |
| 2022-06 | $151.7 | $129.0 | $22.70 | 1,712,889,714.0 | -8.14% |
| 2022-05 | $166.5 | $132.6 | $33.87 | 2,391,454,752.0 | -5.59% |
| 2022-04 | $178.5 | $155.4 | $23.11 | 1,686,940,185.0 | -9.71% |
| 2022-03 | $179.6 | $150.1 | $29.51 | 2,177,445,433.0 | +5.75% |
| 2022-02 | $176.7 | $152.0 | $24.65 | 1,628,175,946.0 | -5.53% |
| 2022-01 | $182.9 | $154.7 | $28.24 | 2,074,868,391.0 | -1.57% |
2.71%
0.25%
Kapitalisierung:
|
Volumen (24h):