22.85
price up icon2.01%   0.45
after-market Handel nachbörslich: 22.85
loading

Intel Corp-Aktien (INTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-23 $21.58 $20.73 $0.85 79,897,426.0 +0.52%
2025-06-20 $21.89 $20.88 $1.01 133,264,982.0 -1.91%
2025-06-18 $21.60 $20.66 $0.94 93,929,129.0 +3.32%
2025-06-17 $21.48 $20.62 $0.86 87,319,060.0 +0.29%
2025-06-16 $20.93 $20.30 $0.63 86,183,818.0 +2.98%
2025-06-13 $20.60 $20.10 $0.50 87,268,937.0 -3.03%
2025-06-12 $20.98 $20.41 $0.57 77,958,166.0 +0.44%
2025-06-11 $21.83 $20.38 $1.45 146,247,612.0 -6.34%
2025-06-10 $22.44 $20.28 $2.16 169,497,685.0 +7.81%
2025-06-09 $20.96 $20.22 $0.74 92,579,878.0 +2.09%
2025-06-06 $20.44 $20.03 $0.41 69,836,198.0 +0.35%
2025-06-05 $20.55 $19.85 $0.70 72,188,756.0 -1.28%
2025-06-04 $20.50 $20.01 $0.49 70,997,001.0 -0.20%
2025-06-03 $20.41 $19.40 $1.01 79,258,484.0 +2.79%

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 $23.16 $22.28 $0.8719 79,002,631.0 +0.00%
2025-06 $23.38 $19.37 $4.01 1,921,512,453.0 +16.88%
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
$240.64
price up icon 1.10%
semiconductors MU
$120.89
price down icon 1.91%
semiconductors ARM
$156.33
price down icon 3.34%
$159.40
price up icon 0.09%
semiconductors TXN
$210.45
price up icon 1.36%
Kapitalisierung:     |  Volumen (24h):