Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAPL.US
267.25-3.77(-1.39%)(czas lokalny: 05.01.2026 16:00)Apple Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 270.57 | 271.49 | 266.17 | 267.25 | 1 521 348 | 0 |
| 02.01.2026 | 272.04 | 277.79 | 269.07 | 270.98 | 1 120 661 | 0 |
| 31.12.2025 | 273.08 | 273.68 | 271.77 | 271.85 | 732 494 | 0 |
| 30.12.2025 | 272.79 | 274.04 | 272.28 | 272.98 | 625 192 | 0 |
| 29.12.2025 | 273.89 | 274.02 | 272.83 | 273.79 | 508 756 | 0 |
| 26.12.2025 | 274.16 | 275.36 | 272.88 | 273.39 | 912 692 | 0 |
| 24.12.2025 | 273.25 | 275.43 | 272.25 | 273.85 | 10 694 663 | 0 |
| 23.12.2025 | 270.84 | 272.44 | 269.60 | 272.23 | 841 742 | 0 |
| 22.12.2025 | 272.81 | 273.86 | 270.51 | 270.82 | 1 041 852 | 0 |
| 19.12.2025 | 272.30 | 274.02 | 269.90 | 274.02 | 1 894 148 | 0 |
| 18.12.2025 | 273.61 | 273.61 | 266.97 | 272.22 | 1 669 818 | 0 |
| 17.12.2025 | 275.01 | 276.15 | 271.69 | 271.85 | 1 276 140 | 0 |
| 16.12.2025 | 272.82 | 275.47 | 271.80 | 274.45 | 1 241 441 | 0 |
| 15.12.2025 | 280.15 | 280.15 | 272.84 | 274.11 | 1 966 616 | 0 |
| 12.12.2025 | 277.81 | 279.19 | 276.95 | 278.32 | 1 082 531 | 0 |
| 11.12.2025 | 279.20 | 279.59 | 273.85 | 278.08 | 1 091 856 | 0 |
| 10.12.2025 | 277.84 | 279.75 | 276.47 | 278.75 | 921 127 | 0 |
| 09.12.2025 | 278.16 | 280.03 | 276.92 | 277.24 | 961 451 | 0 |
| 08.12.2025 | 278.02 | 279.63 | 276.17 | 277.96 | 1 403 037 | 0 |
| 05.12.2025 | 280.58 | 281.13 | 278.05 | 278.75 | 1 019 515 | 0 |
| 04.12.2025 | 284.10 | 284.73 | 278.60 | 280.68 | 1 760 130 | 0 |
| 03.12.2025 | 286.21 | 288.61 | 283.63 | 284.16 | 1 600 503 | 0 |
| 02.12.2025 | 283.05 | 287.39 | 282.65 | 286.20 | 1 664 914 | 0 |
| 01.12.2025 | 278.00 | 283.42 | 276.14 | 283.17 | 1 771 235 | 0 |
| 28.11.2025 | 277.33 | 279.00 | 275.99 | 278.86 | 712 855 | 0 |
| 26.11.2025 | 276.98 | 279.52 | 276.64 | 277.57 | 1 228 536 | 0 |
| 25.11.2025 | 275.33 | 280.32 | 275.33 | 276.90 | 1 820 948 | 0 |
| 24.11.2025 | 271.01 | 276.98 | 271.01 | 275.86 | 1 880 158 | 0 |
| 21.11.2025 | 266.03 | 273.33 | 265.74 | 271.49 | 2 468 529 | 0 |
| 20.11.2025 | 274.43 | 274.71 | 265.93 | 266.34 | 1 441 981 | 0 |
| 19.11.2025 | 265.54 | 272.17 | 265.51 | 268.63 | 3 427 596 | 0 |
| 18.11.2025 | 269.99 | 270.71 | 265.34 | 267.52 | 4 200 332 | 0 |
| 17.11.2025 | 268.81 | 270.47 | 265.73 | 267.52 | 3 808 260 | 0 |
| 14.11.2025 | 271.18 | 275.96 | 269.60 | 272.48 | 4 338 711 | 0 |
| 13.11.2025 | 274.27 | 276.68 | 272.11 | 273.05 | 3 934 725 | 0 |
| 12.11.2025 | 275.04 | 275.71 | 271.86 | 273.42 | 4 969 359 | 0 |
| 11.11.2025 | 269.85 | 275.85 | 269.84 | 275.40 | 6 592 779 | 0 |
| 10.11.2025 | 269.11 | 273.71 | 267.46 | 269.40 | 6 326 721 | 0 |
| 07.11.2025 | 269.80 | 272.29 | 266.84 | 268.47 | 7 806 123 | 0 |
| 06.11.2025 | 268.01 | 273.34 | 267.93 | 269.85 | 4 169 316 | 0 |
| 05.11.2025 | 268.71 | 271.65 | 266.92 | 270.11 | 3 764 142 | 0 |
| 04.11.2025 | 268.33 | 271.45 | 267.67 | 270.21 | 8 922 099 | 0 |
| 03.11.2025 | 270.40 | 270.84 | 266.28 | 269.01 | 4 744 645 | 0 |
| 31.10.2025 | 276.99 | 277.29 | 269.18 | 270.34 | 7 302 440 | 0 |
| 30.10.2025 | 271.99 | 274.12 | 268.49 | 271.32 | 6 628 468 | 0 |
| 29.10.2025 | 269.27 | 271.41 | 267.11 | 269.80 | 2 230 278 | 0 |
| 28.10.2025 | 269.00 | 269.86 | 268.16 | 269.01 | 2 188 935 | 0 |
| 27.10.2025 | 264.91 | 269.05 | 264.68 | 268.75 | 1 968 170 | 0 |
| 24.10.2025 | 261.29 | 264.12 | 259.20 | 262.82 | 1 717 363 | 0 |
| 23.10.2025 | 259.94 | 260.60 | 258.01 | 259.59 | 1 374 846 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
