Holen Sie sich die Stockscreener-App
45.55
10.80%
4.44
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $45.73 | $41.57 | $4.16 | 173,846,129.0 | +10.80% |
| 2026-01-08 | $43.34 | $40.68 | $2.66 | 87,010,802.0 | -3.57% |
| 2026-01-07 | $44.57 | $40.12 | $4.45 | 165,205,367.0 | +6.47% |
| 2026-01-06 | $40.31 | $38.95 | $1.36 | 65,960,880.0 | +1.70% |
| 2026-01-05 | $42.10 | $39.27 | $2.83 | 95,989,017.0 | -0.03% |
| 2026-01-02 | $39.86 | $37.76 | $2.10 | 93,501,917.0 | +6.72% |
| 2025-12-31 | $37.58 | $36.87 | $0.71 | 51,273,524.0 | -1.07% |
| 2025-12-30 | $38.26 | $36.82 | $1.44 | 58,824,009.0 | +1.69% |
| 2025-12-29 | $36.80 | $35.82 | $0.975 | 36,645,491.0 | +1.33% |
| 2025-12-26 | $36.49 | $35.85 | $0.64 | 28,387,548.0 | +0.11% |
| 2025-12-24 | $36.17 | $34.95 | $1.22 | 37,416,319.0 | -0.52% |
| 2025-12-23 | $36.80 | $36.03 | $0.77 | 35,580,765.0 | -0.05% |
| 2025-12-22 | $37.90 | $36.29 | $1.61 | 48,370,160.0 | -1.22% |
| 2025-12-19 | $37.58 | $36.44 | $1.14 | 156,190,988.0 | +1.49% |
| 2025-12-18 | $37.48 | $35.67 | $1.81 | 64,132,889.0 | +0.64% |
| 2025-12-17 | $37.84 | $35.97 | $1.88 | 51,318,613.0 | -3.38% |
| 2025-12-16 | $37.96 | $36.92 | $1.04 | 50,088,896.0 | -0.53% |
| 2025-12-15 | $38.48 | $37.32 | $1.16 | 57,982,358.0 | -0.79% |
| 2025-12-12 | $40.03 | $37.62 | $2.41 | 84,281,863.0 | -4.30% |
| 2025-12-11 | $40.19 | $39.08 | $1.11 | 57,728,740.0 | -3.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $45.73 | $37.76 | $7.97 | 855,360,241.0 | +23.44% |
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% |
2.25%
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):