Holen Sie sich die Stockscreener-App
278.12
0.80%
2.21
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $280.9 | $276.9 | $3.98 | 50,264,722.0 | +0.80% |
| 2026-02-05 | $279.5 | $273.2 | $6.27 | 52,559,147.0 | -0.21% |
| 2026-02-04 | $278.9 | $272.3 | $6.66 | 90,300,040.0 | +2.60% |
| 2026-02-03 | $271.9 | $267.6 | $4.26 | 64,680,895.0 | -0.20% |
| 2026-02-02 | $270.5 | $259.2 | $11.29 | 73,692,554.0 | +4.06% |
| 2026-01-30 | $261.9 | $252.2 | $9.72 | 91,559,558.0 | +0.46% |
| 2026-01-29 | $259.6 | $254.4 | $5.24 | 61,846,320.0 | +0.72% |
| 2026-01-28 | $258.9 | $254.5 | $4.35 | 40,059,080.0 | -0.71% |
| 2026-01-27 | $261.9 | $258.2 | $3.74 | 49,416,142.0 | +1.12% |
| 2026-01-26 | $256.6 | $249.8 | $6.76 | 55,451,003.0 | +2.97% |
| 2026-01-23 | $249.4 | $244.7 | $4.73 | 41,465,204.0 | -0.12% |
| 2026-01-22 | $251.0 | $248.2 | $2.85 | 39,355,778.0 | +0.28% |
| 2026-01-21 | $251.6 | $245.2 | $6.38 | 54,444,481.0 | +0.39% |
| 2026-01-20 | $254.8 | $243.4 | $11.37 | 78,065,824.0 | -3.46% |
| 2026-01-16 | $258.9 | $254.9 | $3.97 | 70,678,503.0 | -1.04% |
| 2026-01-15 | $261.0 | $257.1 | $3.99 | 39,008,360.0 | -0.67% |
| 2026-01-14 | $261.8 | $256.7 | $5.11 | 39,869,758.0 | -0.42% |
| 2026-01-13 | $261.8 | $258.4 | $3.42 | 45,515,453.0 | +0.31% |
| 2026-01-12 | $261.3 | $256.8 | $4.50 | 44,946,271.0 | +0.34% |
| 2026-01-09 | $260.2 | $256.2 | $3.99 | 39,495,365.0 | +0.13% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $280.9 | $259.2 | $21.70 | 381,762,080.0 | +7.18% |
| 2026-01 | $277.8 | $243.4 | $34.42 | 1,024,780,989.0 | -4.55% |
Apple Inc-Aktien (AAPL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $288.6 | $266.9 | $21.67 | 873,411,837.0 | -2.07% |
| 2025-11 | $280.4 | $265.3 | $15.06 | 869,324,169.0 | +3.14% |
| 2025-10 | $277.3 | $244.0 | $33.32 | 1,082,073,270.0 | +6.18% |
| 2025-09 | $257.6 | $225.9 | $31.65 | 1,258,673,321.0 | +9.69% |
| 2025-08 | $235.1 | $201.5 | $33.62 | 1,191,289,792.0 | +11.84% |
| 2025-07 | $216.2 | $206.1 | $10.09 | 1,032,719,723.0 | +1.17% |
| 2025-06 | $207.4 | $195.1 | $12.32 | 1,090,445,274.0 | +2.15% |
| 2025-05 | $214.6 | $193.2 | $21.31 | 1,176,059,731.0 | -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% |
4.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):