Intel Corporation INTC
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$118,47-1,76 (-%1,46)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $118,73 | -%1,25 | $118,46 | $119,08 | $118,35 | 5,52M |
| 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 |