Holen Sie sich die Stockscreener-App
24.87
4.68%
-1.22
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $26.29 | $24.84 | $1.45 | 101,590,490.0 | -4.68% |
| 2025-02-20 | $26.12 | $24.48 | $1.64 | 143,859,677.0 | +1.44% |
| 2025-02-19 | $26.33 | $25.46 | $0.87 | 149,327,858.0 | -6.10% |
| 2025-02-18 | $27.55 | $24.49 | $3.06 | 274,479,365.0 | +16.06% |
| 2025-02-14 | $25.19 | $22.86 | $2.33 | 224,204,398.0 | -2.20% |
| 2025-02-13 | $24.83 | $22.79 | $2.04 | 241,325,924.0 | +7.34% |
| 2025-02-12 | $22.56 | $20.93 | $1.63 | 158,627,134.0 | +7.20% |
| 2025-02-11 | $21.88 | $19.86 | $2.02 | 146,960,500.0 | +6.07% |
| 2025-02-10 | $20.08 | $19.24 | $0.84 | 60,661,051.0 | +3.51% |
| 2025-02-07 | $19.36 | $19.03 | $0.33 | 43,987,831.0 | -1.44% |
| 2025-02-06 | $19.70 | $19.22 | $0.48 | 44,680,618.0 | -1.37% |
| 2025-02-05 | $19.77 | $18.91 | $0.86 | 58,035,869.0 | +1.87% |
| 2025-02-04 | $19.53 | $19.02 | $0.51 | 44,270,671.0 | -0.46% |
| 2025-02-03 | $19.75 | $18.78 | $0.97 | 74,327,607.0 | -0.26% |
| 2025-01-31 | $20.33 | $19.38 | $0.95 | 115,271,065.0 | -2.90% |
| 2025-01-30 | $20.10 | $19.43 | $0.67 | 100,679,769.0 | +1.32% |
| 2025-01-29 | $20.08 | $19.66 | $0.42 | 54,853,455.0 | -0.25% |
| 2025-01-28 | $20.34 | $19.74 | $0.602 | 67,356,459.0 | -2.41% |
| 2025-01-27 | $21.06 | $20.14 | $0.92 | 81,319,257.0 | -2.59% |
| 2025-01-24 | $21.41 | $20.75 | $0.66 | 64,092,989.0 | -3.43% |
| 2025-01-23 | $21.75 | $21.35 | $0.40 | 51,971,498.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $27.55 | $18.78 | $8.77 | 1,867,929,483.0 | +28.00% |
| 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% |
4.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):