23.26
price up icon0.69%   0.16
pre-market  Vorhandelsmarkt:  23.35   0.09   +0.39%
loading

Intel Corp-Aktien (INTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-21 $23.83 $23.16 $0.67 61,467,451.0 +0.69%
2025-07-18 $23.59 $22.90 $0.69 60,070,558.0 +1.32%
2025-07-17 $23.05 $22.59 $0.4548 49,280,113.0 +0.48%
2025-07-16 $23.13 $22.25 $0.88 58,661,829.0 -1.00%
2025-07-15 $23.78 $22.90 $0.88 65,896,873.0 -1.63%
2025-07-14 $23.40 $22.88 $0.52 48,296,484.0 -0.55%
2025-07-11 $23.66 $23.16 $0.50 49,268,773.0 -1.64%
2025-07-10 $24.04 $23.48 $0.56 54,522,917.0 +1.62%
2025-07-09 $23.53 $23.13 $0.40 70,085,985.0 -0.64%
2025-07-08 $23.79 $22.13 $1.65 119,168,617.0 +7.23%
2025-07-07 $22.39 $21.86 $0.53 80,545,544.0 -2.18%
2025-07-03 $22.63 $21.99 $0.64 61,173,590.0 +2.79%
2025-07-02 $22.77 $21.52 $1.25 137,905,307.0 -4.25%
2025-07-01 $23.16 $22.28 $0.8719 79,002,631.0 +2.01%
2025-06-30 $22.97 $22.27 $0.705 76,779,746.0 -1.28%
2025-06-27 $23.38 $22.42 $0.96 93,850,610.0 +0.84%
2025-06-26 $22.62 $22.21 $0.4101 62,971,329.0 +1.35%
2025-06-25 $22.77 $22.12 $0.645 64,729,103.0 -1.55%
2025-06-24 $22.69 $21.32 $1.37 130,072,078.0 +6.42%

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
2025-07 $24.04 $21.52 $2.52 1,056,814,123.0 +3.84%
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 ADI
$240.48
price down icon 0.57%
semiconductors MU
$113.23
price down icon 1.01%
semiconductors ARM
$161.92
price up icon 3.30%
$158.97
price up icon 2.69%
semiconductors TXN
$214.57
price down icon 0.95%
Kapitalisierung:     |  Volumen (24h):