Holen Sie sich die Stockscreener-App
45.50
0.24%
-0.11
Handel nachbörslich:
45.13
-0.37
-0.81%
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 |
|---|---|---|---|---|---|
| 2026-03-02 | $45.81 | $43.95 | $1.86 | 60,499,860.0 | -0.24% |
| 2026-02-27 | $46.56 | $44.40 | $2.16 | 76,281,871.0 | +0.33% |
| 2026-02-26 | $46.95 | $44.39 | $2.56 | 70,992,427.0 | -3.03% |
| 2026-02-25 | $46.97 | $45.08 | $1.89 | 74,895,784.0 | +1.65% |
| 2026-02-24 | $46.60 | $43.54 | $3.06 | 98,302,522.0 | +5.71% |
| 2026-02-23 | $44.55 | $43.18 | $1.37 | 56,933,496.0 | -1.09% |
| 2026-02-20 | $44.39 | $42.88 | $1.51 | 90,060,163.0 | -1.14% |
| 2026-02-19 | $45.17 | $43.92 | $1.25 | 72,491,476.0 | -1.85% |
| 2026-02-18 | $46.77 | $44.88 | $1.89 | 63,279,394.0 | -1.56% |
| 2026-02-17 | $46.83 | $45.45 | $1.37 | 63,744,770.0 | -1.30% |
| 2026-02-13 | $47.69 | $44.97 | $2.72 | 67,427,676.0 | +0.67% |
| 2026-02-12 | $48.95 | $46.19 | $2.76 | 87,846,716.0 | -3.75% |
| 2026-02-11 | $49.55 | $46.86 | $2.69 | 107,324,379.0 | +2.46% |
| 2026-02-10 | $50.54 | $46.77 | $3.77 | 99,254,883.0 | -6.19% |
| 2026-02-09 | $51.22 | $47.59 | $3.63 | 94,448,833.0 | -0.69% |
| 2026-02-06 | $51.30 | $48.83 | $2.47 | 111,599,231.0 | +4.87% |
| 2026-02-05 | $50.86 | $46.78 | $4.08 | 113,131,545.0 | -0.74% |
| 2026-02-04 | $49.70 | $47.00 | $2.70 | 127,998,286.0 | -1.32% |
| 2026-02-03 | $51.49 | $48.43 | $3.06 | 121,482,373.0 | +0.90% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $45.81 | $43.95 | $1.86 | 120,999,720.0 | -0.24% |
| 2026-02 | $51.49 | $42.88 | $8.61 | 1,697,920,983.0 | -1.85% |
| 2026-01 | $54.60 | $37.76 | $16.84 | 2,867,501,586.0 | +25.93% |
Intel Corp-Aktien (INTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.02 | $34.95 | $9.07 | 1,514,141,495.0 | -8.04% |
| 2025-11 | $40.59 | $32.89 | $7.70 | 1,471,217,615.0 | +1.43% |
| 2025-10 | $42.48 | $33.50 | $8.98 | 2,739,057,875.0 | +19.20% |
| 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% |
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):