390,450€
-2,22%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 392,63 | 395,40 | 385,00 | 388,58 | -2,69% | 503,00 |
| 14.10.2026 | 407,55 | 419,02 | 398,85 | 399,30 | -3,69% | 888,00 |
| 13.10.2026 | 437,27 | 438,85 | 404,90 | 414,60 | -7,06% | 1.856,00 |
| 12.10.2026 | 454,05 | 454,50 | 440,30 | 446,10 | -1,51% | 1.158,00 |
| 09.10.2026 | 459,08 | 465,05 | 451,08 | 452,95 | -0,30% | 613,00 |
| 08.10.2026 | 462,95 | 467,15 | 448,25 | 454,30 | -2,17% | 844,00 |
| 07.10.2026 | 469,95 | 473,35 | 459,90 | 464,40 | -1,48% | 2.141,00 |
| 06.10.2026 | 484,70 | 486,88 | 467,63 | 471,40 | -2,52% | 1.338,00 |
| 05.10.2026 | 485,55 | 487,05 | 477,02 | 483,60 | 0,84% | 1.402,00 |
| 02.10.2026 | 473,15 | 485,95 | 471,30 | 479,55 | 2,05% | 1.816,00 |
| 01.10.2026 | 467,98 | 474,35 | 457,33 | 469,90 | 3,62% | 2.698,00 |
| 30.09.2026 | 447,95 | 457,80 | 445,83 | 453,50 | 0,42% | 883,00 |
| 29.09.2026 | 422,35 | 453,63 | 422,20 | 451,60 | 5,92% | 2.937,00 |
| 28.09.2026 | 416,17 | 428,77 | 411,60 | 426,38 | 0,01% | 1.134,00 |
| 25.09.2026 | 422,00 | 427,80 | 418,13 | 426,33 | 2,59% | 1.205,00 |
| 24.09.2026 | 414,20 | 417,25 | 404,73 | 415,58 | -0,19% | 1.095,00 |
| 23.09.2026 | 411,40 | 416,95 | 404,73 | 416,38 | 0,90% | 1.403,00 |
| 22.09.2026 | 403,20 | 412,75 | 396,58 | 412,65 | 2,00% | 1.392,00 |
| 21.09.2026 | 391,33 | 408,50 | 391,33 | 404,55 | 4,91% | 1.313,00 |
| 18.09.2026 | 364,83 | 388,45 | 364,40 | 385,63 | 6,00% | 1.144,00 |
| 17.09.2026 | 364,75 | 376,75 | 360,48 | 363,80 | 0,16% | 1.425,00 |
| 16.09.2026 | 367,95 | 373,10 | 358,98 | 363,23 | -0,53% | 870,00 |
| 15.09.2026 | 368,10 | 375,30 | 361,17 | 365,17 | -1,05% | 631,00 |
| 14.09.2026 | 380,67 | 381,58 | 364,00 | 369,05 | -6,26% | 2.911,00 |
| 11.09.2026 | 391,23 | 401,80 | 389,83 | 393,67 | 0,70% | 687,00 |
| 10.09.2026 | 402,20 | 402,60 | 388,08 | 390,92 | -3,01% | 798,00 |
| 09.09.2026 | 407,33 | 408,60 | 396,42 | 403,08 | -0,90% | 915,00 |
| 08.09.2026 | 396,52 | 408,02 | 389,77 | 406,73 | 2,08% | 851,00 |
| 07.09.2026 | 391,98 | 400,40 | 391,92 | 398,42 | 1,93% | 618,00 |
| 04.09.2026 | 379,85 | 396,40 | 379,08 | 390,90 | 4,23% | 1.590,00 |
| 03.09.2026 | 377,33 | 379,77 | 366,83 | 375,05 | -0,75% | 1.124,00 |
| 02.09.2026 | 381,08 | 382,40 | 373,88 | 377,90 | -1,18% | 1.023,00 |
| 01.09.2026 | 395,30 | 396,98 | 378,77 | 382,42 | -2,98% | 1.224,00 |
| 31.08.2026 | 398,25 | 402,10 | 390,80 | 394,17 | -1,23% | 810,00 |
| 28.08.2026 | 411,58 | 412,13 | 397,52 | 399,10 | -3,27% | 1.158,00 |
| 27.08.2026 | 417,92 | 423,85 | 404,42 | 412,58 | -0,36% | 583,00 |
| 26.08.2026 | 411,02 | 414,05 | 405,40 | 414,05 | 0,85% | 669,00 |
| 25.08.2026 | 421,58 | 426,88 | 407,77 | 410,58 | -0,92% | 1.097,00 |
| 24.08.2026 | 413,60 | 419,60 | 406,13 | 414,38 | -1,64% | 959,00 |
| 21.08.2026 | 425,00 | 433,42 | 414,00 | 421,27 | -0,78% | 948,00 |
| 20.08.2026 | 424,88 | 427,95 | 417,70 | 424,58 | -0,21% | 679,00 |
| 19.08.2026 | 437,58 | 448,65 | 419,17 | 425,48 | 20,43% | 1.139,00 |
| 05.05.2026 | 338,08 | 354,27 | 337,45 | 353,30 | 5,68% | 2.184,00 |
| 04.05.2026 | 334,38 | 342,17 | 327,48 | 334,33 | -0,16% | 966,00 |
| 30.04.2026 | 322,77 | 337,58 | 319,02 | 334,85 | 4,72% | 1.466,00 |
| 29.04.2026 | 328,40 | 330,08 | 319,50 | 319,75 | -2,01% | 1.312,00 |
| 28.04.2026 | 344,05 | 344,42 | 323,10 | 326,30 | -5,64% | 2.301,00 |
| 27.04.2026 | 357,10 | 358,65 | 339,15 | 345,80 | -2,80% | 1.336,00 |
| 24.04.2026 | 347,58 | 358,80 | 347,10 | 355,75 | 2,83% | 864,00 |
| 23.04.2026 | 345,70 | 353,80 | 340,33 | 345,98 | -1,06% | 1.724,00 |
| 22.04.2026 | 339,45 | 349,67 | 333,40 | 349,67 | 3,86% | 2.036,00 |
| 21.04.2026 | 334,77 | 338,05 | 332,75 | 336,67 | 1,21% | 825,00 |
| 20.04.2026 | 334,10 | 338,77 | 331,25 | 332,65 | -1,33% | 947,00 |
| 17.04.2026 | 332,17 | 339,40 | 330,65 | 337,13 | 1,79% | 1.197,00 |
| 16.04.2026 | 339,17 | 342,50 | 326,40 | 331,20 | -0,83% | 1.279,00 |
| 15.04.2026 | 330,52 | 337,67 | 322,00 | 333,98 | -0,42% | 1.428,00 |
| 14.04.2026 | 337,38 | 340,42 | 331,55 | 335,40 | -0,44% | 1.126,00 |
| 13.04.2026 | 337,90 | 341,75 | 332,75 | 336,88 | -1,20% | 1.125,00 |
| 10.04.2026 | 340,75 | 346,98 | 339,20 | 340,95 | 0,27% | 906,00 |
| 09.04.2026 | 329,05 | 340,58 | 324,98 | 340,02 | 2,94% | 777,00 |
| 08.04.2026 | 319,83 | 332,75 | 318,60 | 330,33 | 8,04% | 1.986,00 |
| 07.04.2026 | 302,30 | 307,60 | 298,83 | 305,75 | 0,96% | 2.649,00 |
| 02.04.2026 | 295,65 | 306,55 | 291,90 | 302,85 | -0,87% | 1.240,00 |
| 01.04.2026 | 297,63 | 309,05 | 294,77 | 305,50 | 3,44% | 1.208,00 |
| 31.03.2026 | 283,67 | 296,00 | 281,23 | 295,35 | 4,85% | 1.050,00 |
| 30.03.2026 | 293,88 | 299,90 | 279,95 | 281,67 | -3,82% | 628,00 |
| 27.03.2026 | 297,05 | 299,48 | 289,02 | 292,85 | -0,87% | 1.303,00 |
| 26.03.2026 | 317,70 | 318,52 | 293,10 | 295,42 | -7,56% | 1.272,00 |
| 25.03.2026 | 327,13 | 329,40 | 311,60 | 319,60 | -2,37% | 2.422,00 |
| 24.03.2026 | 311,25 | 329,88 | 307,58 | 327,35 | 4,93% | 958,00 |
| 23.03.2026 | 304,73 | 322,10 | 301,85 | 311,98 | 0,60% | 2.380,00 |
| 20.03.2026 | 308,48 | 312,90 | 300,65 | 310,13 | 0,18% | 1.652,00 |
| 19.03.2026 | 306,60 | 310,17 | 295,15 | 309,58 | 0,73% | 882,00 |
| 18.03.2026 | 310,00 | 313,70 | 303,05 | 307,33 | 0,35% | 2.103,00 |
| 17.03.2026 | 298,40 | 306,60 | 297,50 | 306,25 | 1,63% | 508,00 |
| 16.03.2026 | 301,80 | 305,50 | 298,75 | 301,35 | 0,76% | 1.601,00 |
| 13.03.2026 | 294,02 | 304,13 | 291,50 | 299,08 | 2,06% | 470,00 |
| 12.03.2026 | 301,17 | 302,30 | 290,38 | 293,02 | -3,39% | 473,00 |
| 11.03.2026 | 301,42 | 304,38 | 296,63 | 303,30 | 1,60% | 1.114,00 |
| 10.03.2026 | 289,67 | 304,92 | 289,67 | 298,52 | 2,57% | 2.264,00 |
| 09.03.2026 | 273,38 | 292,10 | 271,50 | 291,05 | 4,15% | 1.374,00 |
| 06.03.2026 | 300,77 | 300,88 | 277,35 | 279,45 | -6,31% | 2.788,00 |
| 05.03.2026 | 306,17 | 309,70 | 290,58 | 298,27 | -2,98% | 1.502,00 |
| 04.03.2026 | 297,63 | 311,17 | 296,17 | 307,45 | 1,90% | 1.923,00 |
| 03.03.2026 | 312,50 | 313,10 | 301,27 | 301,73 | -5,23% | 4.671,00 |
| 02.03.2026 | 308,98 | 319,42 | 307,20 | 318,38 | 1,04% | 2.918,00 |
| 27.02.2026 | 318,13 | 320,52 | 309,63 | 315,10 | -1,06% | 2.090,00 |
| 26.02.2026 | 334,63 | 337,55 | 311,00 | 318,48 | -5,13% | 2.539,00 |
| 25.02.2026 | 320,27 | 336,27 | 320,27 | 335,70 | 4,58% | 1.612,00 |
| 24.02.2026 | 318,25 | 322,83 | 313,10 | 321,00 | 1,33% | 1.785,00 |
| 23.02.2026 | 313,70 | 320,85 | 313,60 | 316,80 | -0,59% | 1.416,00 |
| 20.02.2026 | 316,23 | 320,40 | 311,25 | 318,67 | 1,46% | 1.412,00 |
| 19.02.2026 | 314,35 | 315,33 | 306,88 | 314,08 | 0,22% | 1.082,00 |
| 18.02.2026 | 304,35 | 316,63 | 303,83 | 313,40 | 3,46% | 1.805,00 |
| 17.02.2026 | 297,08 | 306,25 | 294,17 | 302,92 | 1,56% | 1.369,00 |
| 16.02.2026 | 299,48 | 303,15 | 296,90 | 298,27 | -0,23% | 1.482,00 |
| 13.02.2026 | 309,42 | 316,95 | 297,70 | 298,95 | -1,01% | 2.218,00 |
| 12.02.2026 | 288,48 | 307,50 | 274,35 | 302,00 | 5,47% | 3.147,00 |
| 11.02.2026 | 277,40 | 290,33 | 274,92 | 286,35 | 3,51% | 1.951,00 |
| 10.02.2026 | 277,02 | 281,23 | 270,15 | 276,65 | -0,24% | 350,00 |