Intel Corporation INTC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$120,23+4,30 (+3,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $120,23 | +3,71 % | $116,22 | $120,55 | $116,00 | 94,55M |
| 2026-09-29 | $115,93 | -0,09 % | $116,70 | $118,75 | $113,97 | 88,74M |
| 2026-09-28 | $116,03 | -5,67 % | $120,68 | $121,71 | $114,71 | 112,44M |
| 2026-09-25 | $123,00 | -3,45 % | $126,83 | $126,93 | $122,84 | 97,73M |
| 2026-09-24 | $127,39 | +3,91 % | $120,61 | $127,44 | $119,55 | 119,30M |
| 2026-09-23 | $122,60 | -1,02 % | $123,87 | $124,25 | $119,44 | 85,62M |
| 2026-09-22 | $123,86 | +1,71 % | $120,15 | $124,09 | $120,08 | 108,38M |
| 2026-09-21 | $121,78 | +12,14 % | $116,53 | $124,73 | $114,93 | 191,64M |
| 2026-09-18 | $108,60 | -0,18 % | $109,80 | $110,49 | $106,40 | 175,00M |
| 2026-09-17 | $108,80 | +7,67 % | $104,70 | $111,37 | $104,70 | 149,73M |
| 2026-09-16 | $101,05 | +4,03 % | $101,37 | $104,42 | $99,29 | 119,92M |
| 2026-09-15 | $97,14 | -0,05 % | $98,83 | $100,48 | $96,52 | 85,00M |
| 2026-09-14 | $97,19 | -5,59 % | $95,82 | $98,86 | $94,52 | 96,46M |
| 2026-09-11 | $102,94 | +2,61 % | $102,47 | $104,90 | $101,07 | 86,99M |
| 2026-09-10 | $100,32 | -5,57 % | $102,45 | $103,23 | $99,34 | 96,89M |
| 2026-09-09 | $106,24 | +1,69 % | $102,70 | $106,69 | $102,70 | 96,89M |
| 2026-09-08 | $104,47 | +9,05 % | $100,80 | $106,09 | $100,35 | 140,27M |
| 2026-09-04 | $95,80 | +4,51 % | $92,45 | $95,94 | $91,87 | 97,65M |
| 2026-09-03 | $91,67 | +1,80 % | $89,35 | $92,37 | $87,73 | 79,93M |
| 2026-09-02 | $90,05 | +1,21 % | $88,85 | $90,43 | $87,50 | 61,55M |
| 2026-09-01 | $88,97 | -0,60 % | $86,84 | $89,41 | $85,72 | 73,96M |
| 2026-08-31 | $89,51 | +0,04 % | $90,00 | $91,85 | $88,97 | 65,19M |
| 2026-08-28 | $89,47 | -2,85 % | $90,27 | $93,70 | $89,05 | 86,17M |
| 2026-08-27 | $92,09 | +4,36 % | $89,91 | $92,95 | $88,46 | 100,56M |
| 2026-08-26 | $88,24 | +0,87 % | $86,81 | $88,28 | $85,63 | 75,75M |
| 2026-08-25 | $87,48 | +0,25 % | $90,06 | $90,18 | $87,29 | 81,85M |
| 2026-08-24 | $87,26 | -3,12 % | $88,86 | $88,91 | $85,14 | 96,90M |
| 2026-08-21 | $90,07 | -2,24 % | $92,71 | $92,77 | $89,75 | 91,67M |
| 2026-08-20 | $92,13 | -0,72 % | $91,87 | $92,68 | $89,85 | 85,65M |
| 2026-08-19 | $92,80 | -4,02 % | $97,41 | $98,20 | $91,28 | 110,27M |
| 2026-08-18 | $96,69 | -6,57 % | $99,22 | $99,31 | $95,25 | 121,97M |
| 2026-08-17 | $103,49 | +0,97 % | $103,55 | $105,97 | $101,80 | 88,62M |
| 2026-08-14 | $102,50 | -1,97 % | $104,48 | $106,87 | $102,05 | 95,39M |
| 2026-08-13 | $104,56 | +3,58 % | $101,51 | $107,57 | $100,33 | 116,84M |
| 2026-08-12 | $100,95 | +3,32 % | $101,33 | $103,16 | $100,12 | 162,45M |
| 2026-08-11 | $97,71 | +0,19 % | $96,78 | $98,35 | $95,35 | 164,06M |
| 2026-08-10 | $97,52 | -4,06 % | $98,26 | $100,03 | $96,30 | 101,15M |
| 2026-08-07 | $101,65 | +1,84 % | $102,33 | $103,66 | $98,03 | 76,76M |
| 2026-08-06 | $99,81 | -1,24 % | $98,22 | $103,38 | $95,60 | 78,09M |
| 2026-08-05 | $101,06 | +0,20 % | $99,30 | $102,83 | $97,90 | 85,39M |
| 2026-08-04 | $100,86 | +10,84 % | $95,24 | $101,39 | $94,32 | 124,36M |
| 2026-08-03 | $91,00 | +0,89 % | $88,40 | $91,68 | $85,62 | 96,63M |
| 2026-07-31 | $90,20 | -1,02 % | $96,72 | $97,90 | $90,13 | 109,04M |
| 2026-07-30 | $91,13 | +11,30 % | $86,51 | $94,10 | $85,97 | 140,32M |
| 2026-07-29 | $81,88 | -5,12 % | $86,57 | $88,47 | $81,79 | 152,39M |
| 2026-07-28 | $86,30 | -5,86 % | $86,62 | $88,28 | $83,10 | 154,35M |
| 2026-07-27 | $91,67 | -0,70 % | $92,46 | $94,98 | $86,94 | 133,25M |
| 2026-07-24 | $92,32 | -7,89 % | $100,36 | $101,74 | $91,58 | 181,13M |
| 2026-07-23 | $100,23 | -2,33 % | $101,14 | $104,18 | $99,24 | 140,81M |
| 2026-07-22 | $102,62 | -2,68 % | $101,55 | $106,85 | $101,48 | 78,43M |
| 2026-07-21 | $105,45 | +8,64 % | $103,19 | $106,34 | $101,22 | 105,43M |
| 2026-07-20 | $97,06 | +2,13 % | $97,58 | $100,98 | $96,92 | 89,74M |
| 2026-07-17 | $95,04 | -2,00 % | $92,14 | $98,05 | $89,59 | 126,78M |
| 2026-07-16 | $96,98 | -5,84 % | $101,14 | $101,88 | $95,48 | 107,74M |
| 2026-07-15 | $102,99 | -4,43 % | $109,30 | $109,61 | $99,20 | 120,63M |
| 2026-07-14 | $107,76 | +4,50 % | $107,98 | $109,19 | $103,59 | 91,13M |
| 2026-07-13 | $103,12 | -6,12 % | $105,98 | $106,17 | $101,79 | 100,99M |
| 2026-07-10 | $109,84 | -2,40 % | $109,58 | $110,85 | $107,45 | 70,85M |
| 2026-07-09 | $112,54 | +2,09 % | $114,87 | $116,77 | $111,51 | 99,35M |
| 2026-07-08 | $110,24 | -0,14 % | $108,30 | $110,49 | $104,41 | 105,49M |
| 2026-07-07 | $110,39 | -9,66 % | $116,30 | $116,47 | $108,30 | 140,41M |
| 2026-07-06 | $122,20 | +1,54 % | $122,57 | $127,30 | $121,52 | 86,95M |
| 2026-07-02 | $120,35 | -5,25 % | $128,92 | $130,74 | $117,63 | 124,58M |
| 2026-07-01 | $127,02 | -9,03 % | $135,00 | $135,74 | $126,68 | 113,11M |
| 2026-06-30 | $139,63 | +6,01 % | $131,99 | $142,35 | $131,52 | 117,00M |
| 2026-06-29 | $131,72 | +2,65 % | $127,00 | $132,05 | $118,50 | 106,81M |
| 2026-06-26 | $128,32 | -3,42 % | $128,71 | $131,23 | $125,50 | 99,48M |
| 2026-06-25 | $132,87 | +0,93 % | $139,73 | $140,72 | $125,41 | 122,59M |
| 2026-06-24 | $131,65 | -0,48 % | $133,05 | $136,08 | $127,95 | 104,59M |
| 2026-06-23 | $132,28 | -6,14 % | $129,73 | $137,98 | $128,30 | 132,98M |
| 2026-06-22 | $140,94 | +5,19 % | $139,12 | $141,45 | $136,21 | 127,19M |
| 2026-06-18 | $133,99 | +10,64 % | $131,81 | $135,48 | $127,90 | 233,91M |
| 2026-06-17 | $121,10 | +3,46 % | $121,85 | $125,20 | $118,06 | 115,32M |
| 2026-06-16 | $117,05 | -8,45 % | $125,11 | $128,70 | $116,00 | 132,96M |
| 2026-06-15 | $127,86 | +2,64 % | $129,49 | $132,61 | $126,66 | 134,51M |
| 2026-06-12 | $124,57 | +6,51 % | $117,42 | $127,60 | $115,33 | 151,17M |
| 2026-06-11 | $116,96 | +9,27 % | $113,52 | $119,44 | $110,51 | 188,43M |
| 2026-06-10 | $107,04 | -0,82 % | $106,03 | $111,50 | $104,92 | 122,65M |
| 2026-06-09 | $107,92 | -2,13 % | $112,99 | $114,00 | $99,46 | 149,62M |
| 2026-06-08 | $110,27 | +11,19 % | $111,00 | $112,54 | $106,66 | 136,97M |
| 2026-06-05 | $99,17 | -11,28 % | $106,48 | $106,48 | $98,33 | 145,21M |
| 2026-06-04 | $111,78 | -0,83 % | $108,40 | $113,14 | $107,48 | 77,33M |
| 2026-06-03 | $112,71 | +4,43 % | $116,42 | $118,29 | $110,86 | 118,93M |
| 2026-06-02 | $107,93 | -1,28 % | $107,45 | $109,00 | $104,17 | 106,34M |
| 2026-06-01 | $109,33 | -4,67 % | $109,43 | $113,30 | $106,33 | 134,90M |
| 2026-05-29 | $114,68 | -5,14 % | $123,85 | $126,64 | $113,54 | 191,68M |
| 2026-05-28 | $120,89 | -0,72 % | $121,45 | $123,08 | $116,31 | 97,32M |
| 2026-05-27 | $121,77 | -1,42 % | $124,39 | $125,27 | $117,00 | 93,32M |
| 2026-05-26 | $123,52 | +3,07 % | $122,10 | $125,62 | $117,35 | 108,17M |
| 2026-05-22 | $119,84 | +1,13 % | $120,34 | $122,78 | $118,09 | 82,66M |