Holen Sie sich die Stockscreener-App
36.83
1.26%
-0.47
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt INTC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Intel Corp-Aktien (INTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-03 | $38.08 | $36.45 | $1.63 | 124,763,870.0 | -1.26% |
| 2025-10-02 | $37.57 | $35.44 | $2.13 | 148,581,531.0 | +3.78% |
| 2025-10-01 | $36.06 | $33.50 | $2.56 | 160,159,514.0 | +7.12% |
| 2025-09-30 | $34.23 | $33.02 | $1.21 | 124,258,120.0 | -2.70% |
| 2025-09-29 | $35.05 | $33.73 | $1.32 | 151,058,784.0 | -2.87% |
| 2025-09-26 | $36.30 | $34.49 | $1.81 | 267,363,093.0 | +4.44% |
| 2025-09-25 | $34.25 | $31.21 | $3.04 | 292,509,639.0 | +8.87% |
| 2025-09-24 | $31.70 | $29.23 | $2.47 | 160,126,819.0 | +6.41% |
| 2025-09-23 | $30.20 | $28.82 | $1.38 | 126,080,604.0 | +2.02% |
| 2025-09-22 | $30.10 | $28.73 | $1.37 | 128,121,658.0 | -2.77% |
| 2025-09-19 | $30.63 | $29.33 | $1.30 | 223,690,664.0 | -3.24% |
| 2025-09-18 | $32.38 | $30.16 | $2.22 | 522,262,295.0 | +22.77% |
| 2025-09-17 | $25.26 | $24.45 | $0.81 | 62,621,085.0 | -1.46% |
| 2025-09-16 | $25.34 | $24.69 | $0.65 | 60,025,742.0 | +2.02% |
| 2025-09-15 | $25.46 | $24.22 | $1.24 | 83,673,643.0 | +2.87% |
| 2025-09-12 | $24.63 | $24.05 | $0.58 | 52,193,375.0 | -2.15% |
| 2025-09-11 | $24.93 | $24.57 | $0.36 | 55,172,101.0 | -0.65% |
| 2025-09-10 | $24.87 | $24.28 | $0.59 | 61,091,013.0 | +1.35% |
| 2025-09-09 | $24.80 | $24.27 | $0.535 | 41,327,123.0 | -0.16% |
| 2025-09-08 | $24.73 | $24.12 | $0.615 | 50,596,009.0 | -0.04% |
| 2025-09-05 | $24.71 | $24.17 | $0.5399 | 55,591,137.0 | -0.49% |
| 2025-09-04 | $24.64 | $23.75 | $0.89 | 58,110,294.0 | +2.54% |
Intel Corp-Aktien (INTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intel Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intel Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intel Corp-Aktien (INTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $38.08 | $33.50 | $4.58 | 558,268,785.0 | +9.78% |
| 2025-09 | $36.30 | $23.68 | $12.62 | 2,680,742,544.0 | +37.78% |
| 2025-08 | $26.53 | $18.96 | $7.57 | 2,784,907,226.0 | +22.98% |
| 2025-07 | $24.04 | $19.66 | $4.38 | 1,777,426,971.0 | -11.61% |
| 2025-06 | $23.38 | $19.37 | $4.01 | 1,842,509,822.0 | +14.58% |
| 2025-05 | $22.88 | $19.31 | $3.57 | 1,361,077,539.0 | -2.74% |
| 2025-04 | $23.90 | $17.66 | $6.23 | 2,357,422,672.0 | -11.49% |
| 2025-03 | $26.41 | $19.29 | $7.12 | 2,017,101,235.0 | -4.30% |
| 2025-02 | $27.55 | $18.78 | $8.77 | 2,202,941,277.0 | +22.13% |
| 2025-01 | $22.41 | $18.73 | $3.68 | 1,387,704,999.0 | -3.09% |
Intel Corp-Aktien (INTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.48 | $18.90 | $6.58 | 1,565,610,855.0 | -17.59% |
| 2024-11 | $26.43 | $21.91 | $4.52 | 1,355,305,401.0 | +11.76% |
| 2024-10 | $23.82 | $21.47 | $2.35 | 1,179,161,328.0 | -8.27% |
| 2024-09 | $24.66 | $18.51 | $6.15 | 2,067,490,539.0 | +6.44% |
| 2024-08 | $30.71 | $18.84 | $11.87 | 1,965,903,348.0 | -28.30% |
| 2024-07 | $37.16 | $30.00 | $7.15 | 1,138,537,484.0 | -0.74% |
| 2024-06 | $31.48 | $29.94 | $1.54 | 710,525,340.0 | +0.39% |
| 2024-05 | $32.42 | $29.73 | $2.69 | 972,455,438.0 | +1.25% |
| 2024-04 | $45.41 | $30.42 | $14.99 | 1,227,694,152.0 | -31.02% |
| 2024-03 | $46.63 | $40.57 | $6.06 | 944,464,461.0 | +2.60% |
| 2024-02 | $45.27 | $41.60 | $3.67 | 809,658,685.0 | -0.07% |
| 2024-01 | $50.30 | $42.36 | $7.94 | 990,449,496.0 | -14.27% |
Intel Corp-Aktien (INTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.28 | $41.17 | $10.11 | 823,074,968.0 | +12.42% |
| 2023-11 | $45.34 | $36.28 | $9.06 | 803,819,256.0 | +22.47% |
| 2023-10 | $37.22 | $32.15 | $5.07 | 788,392,737.0 | +2.67% |
| 2023-09 | $40.07 | $33.64 | $6.43 | 839,441,123.0 | +1.17% |
| 2023-08 | $36.02 | $32.02 | $4.00 | 714,512,154.0 | -1.76% |
| 2023-07 | $37.19 | $31.38 | $5.81 | 784,636,053.0 | +6.97% |
| 2023-06 | $37.11 | $29.70 | $7.41 | 1,049,513,692.0 | +6.36% |
| 2023-05 | $32.29 | $26.86 | $5.43 | 943,926,393.0 | +1.22% |
| 2023-04 | $33.84 | $28.51 | $5.33 | 728,838,351.0 | -4.93% |
| 2023-03 | $32.90 | $24.97 | $7.93 | 1,193,311,817.0 | +31.05% |
| 2023-02 | $31.17 | $24.73 | $6.44 | 880,285,334.0 | -11.78% |
| 2023-01 | $30.49 | $26.37 | $4.12 | 840,710,486.0 | +6.92% |
0.33%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):