38.28
price up icon0.31%   0.12
after-market Handel nachbörslich: 38.11 -0.17 -0.44%
loading

Intel Corp-Aktien (INTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-24 $41.12 $37.83 $3.29 244,864,098.0 +0.31%
2025-10-23 $38.40 $36.43 $1.97 110,899,846.0 +3.36%
2025-10-22 $37.93 $36.04 $1.89 86,481,622.0 -3.15%
2025-10-21 $38.35 $37.67 $0.68 72,708,045.0 +0.05%
2025-10-20 $38.52 $37.56 $0.9598 79,783,810.0 +2.95%
2025-10-17 $38.38 $36.08 $2.30 118,357,114.0 +0.46%
2025-10-16 $38.02 $36.41 $1.61 82,803,404.0 -0.83%
2025-10-15 $37.48 $35.64 $1.84 98,637,661.0 +4.27%
2025-10-14 $36.55 $34.69 $1.86 117,199,128.0 -4.27%
2025-10-13 $37.51 $36.28 $1.23 102,925,117.0 +2.34%
2025-10-10 $39.65 $36.30 $3.35 176,805,102.0 -3.78%
2025-10-09 $38.10 $36.86 $1.24 89,100,668.0 +0.99%
2025-10-08 $37.79 $35.91 $1.88 100,818,855.0 +0.70%
2025-10-07 $38.05 $36.35 $1.70 110,360,951.0 +1.59%
2025-10-06 $38.68 $36.43 $2.25 110,358,330.0 -0.65%
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%

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 $41.12 $33.50 $7.62 2,380,472,764.0 +14.10%
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%
semiconductors ARM
$170.68
price up icon 2.45%
semiconductors TXN
$169.13
price down icon 1.78%
$168.94
price down icon 0.64%
semiconductors ADI
$238.01
price down icon 2.17%
semiconductors MU
$219.02
price up icon 5.96%
Kapitalisierung:     |  Volumen (24h):