20.35
price down icon0.25%   -0.02
 
loading

Intel Corp-Aktien (INTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-29 $20.59 $20.30 $0.30 6,569,429.0 -0.20%
2025-05-28 $20.64 $20.33 $0.31 45,123,508.0 -0.88%
2025-05-27 $20.67 $20.18 $0.49 67,297,786.0 +2.49%
2025-05-23 $20.27 $19.94 $0.33 67,170,497.0 -2.43%
2025-05-22 $20.90 $20.51 $0.39 52,554,374.0 -0.68%
2025-05-21 $21.63 $20.59 $1.04 62,627,833.0 -2.73%
2025-05-20 $21.41 $21.12 $0.29 48,269,616.0 -0.51%
2025-05-19 $21.56 $21.05 $0.51 64,067,369.0 -1.29%
2025-05-16 $21.76 $21.35 $0.41 54,929,738.0 +0.51%
2025-05-15 $21.63 $21.18 $0.445 62,616,411.0 +0.14%
2025-05-14 $22.46 $21.46 $1.00 90,999,250.0 -4.61%
2025-05-13 $22.88 $22.30 $0.58 72,705,471.0 +1.71%
2025-05-12 $22.67 $21.88 $0.79 94,306,457.0 +3.55%
2025-05-09 $21.45 $20.83 $0.62 49,146,429.0 +2.00%
2025-05-08 $21.24 $20.64 $0.60 70,355,645.0 +3.40%
2025-05-07 $20.37 $19.82 $0.55 57,439,867.0 +1.86%
2025-05-06 $20.12 $19.77 $0.35 50,459,314.0 -1.63%
2025-05-05 $20.58 $20.23 $0.345 40,522,257.0 -1.70%
2025-05-02 $20.78 $20.21 $0.57 58,188,562.0 +3.20%
2025-05-01 $20.65 $19.94 $0.71 72,114,127.0 -0.60%
2025-04-30 $20.18 $19.55 $0.63 64,570,179.0 -1.18%
2025-04-29 $20.84 $20.22 $0.625 61,786,383.0 -0.83%

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
2025-05 $22.88 $19.77 $3.11 1,187,463,940.0 +1.14%
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 UMC
$7.80
price up icon 0.78%
semiconductors ADI
$217.06
price up icon 0.40%
semiconductors MU
$97.82
price up icon 3.17%
semiconductors ARM
$135.54
price up icon 1.18%
$147.60
price up icon 0.96%
semiconductors TXN
$184.15
price up icon 0.50%
Kapitalisierung:     |  Volumen (24h):