185,720€
-0,17%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 185,49 | 186,19 | 185,49 | 185,72 | -0,17% | - |
| 01.10.2025 | 172,71 | 186,04 | 170,50 | 186,03 | 6,80% | 471,00 |
| 30.09.2025 | 174,71 | 179,03 | 172,60 | 174,19 | -0,23% | 89,00 |
| 29.09.2025 | 174,45 | 179,32 | 174,45 | 174,60 | 0,15% | 290,00 |
| 26.09.2025 | 170,66 | 175,37 | 169,48 | 174,34 | 1,69% | 98,00 |
| 25.09.2025 | 171,49 | 172,12 | 167,79 | 171,44 | -0,17% | 96,00 |
| 24.09.2025 | 171,34 | 173,50 | 168,24 | 171,74 | 0,76% | 431,00 |
| 23.09.2025 | 169,75 | 173,08 | 168,23 | 170,45 | 0,39% | 612,00 |
| 22.09.2025 | 161,66 | 170,54 | 160,14 | 169,79 | 4,91% | 380,00 |
| 19.09.2025 | 161,01 | 163,07 | 160,21 | 161,85 | 0,48% | 3,00 |
| 18.09.2025 | 152,62 | 162,74 | 151,54 | 161,08 | 6,99% | 678,00 |
| 17.09.2025 | 146,12 | 151,30 | 145,58 | 150,56 | 2,88% | 153,00 |
| 16.09.2025 | 145,17 | 147,17 | 144,84 | 146,35 | 0,80% | 271,00 |
| 15.09.2025 | 142,95 | 145,39 | 142,44 | 145,19 | 1,38% | 176,00 |
| 12.09.2025 | 143,47 | 144,78 | 142,62 | 143,22 | -1,17% | 153,00 |
| 11.09.2025 | 139,43 | 145,42 | 139,21 | 144,92 | 3,66% | 266,00 |
| 10.09.2025 | 139,94 | 141,06 | 138,73 | 139,80 | 0,10% | 410,00 |
| 09.09.2025 | 137,71 | 140,14 | 137,60 | 139,66 | 1,34% | 4,00 |
| 08.09.2025 | 137,96 | 140,06 | 137,73 | 137,82 | -0,75% | 330,00 |
| 05.09.2025 | 136,05 | 138,93 | 134,22 | 138,86 | 2,25% | 12,00 |
| 04.09.2025 | 133,89 | 137,11 | 133,34 | 135,80 | 1,40% | 361,00 |
| 03.09.2025 | 135,51 | 136,10 | 132,41 | 133,93 | -1,16% | 86,00 |
| 02.09.2025 | 136,70 | 138,00 | 133,88 | 135,50 | -1,38% | 79,00 |
| 01.09.2025 | 137,13 | 137,61 | 136,22 | 137,39 | 0,01% | 3,00 |
| 29.08.2025 | 141,38 | 142,05 | 136,31 | 137,38 | -2,99% | 139,00 |
| 28.08.2025 | 140,53 | 142,24 | 140,02 | 141,62 | 0,11% | 50,00 |
| 27.08.2025 | 141,43 | 142,13 | 140,27 | 141,47 | 0,06% | 346,00 |
| 26.08.2025 | 139,19 | 141,52 | 138,49 | 141,38 | 1,25% | 11,00 |
| 25.08.2025 | 138,87 | 139,99 | 137,36 | 139,64 | 0,75% | 100,00 |
| 22.08.2025 | 137,87 | 140,94 | 137,12 | 138,60 | 0,67% | 53,00 |
| 21.08.2025 | 137,82 | 140,20 | 136,65 | 137,68 | -0,36% | 37,00 |
| 20.08.2025 | 139,31 | 140,36 | 135,58 | 138,18 | -0,81% | 3.410,00 |
| 19.08.2025 | 139,68 | 141,56 | 138,53 | 139,31 | -0,75% | 538,00 |
| 18.08.2025 | 138,39 | 141,17 | 138,37 | 140,36 | 1,42% | 507,00 |
| 15.08.2025 | 140,38 | 142,93 | 137,01 | 138,40 | -14,49% | 951,00 |
| 14.08.2025 | 162,39 | 164,08 | 160,33 | 161,85 | -0,33% | 81,00 |
| 13.08.2025 | 161,55 | 163,30 | 161,14 | 162,38 | 0,67% | 55,00 |
| 12.08.2025 | 158,68 | 162,62 | 158,49 | 161,30 | 1,54% | 12,00 |
| 11.08.2025 | 159,25 | 163,25 | 157,87 | 158,85 | 0,05% | 78,00 |
| 08.08.2025 | 157,48 | 159,29 | 156,42 | 158,77 | 1,17% | 10,00 |
| 07.08.2025 | 154,82 | 160,17 | 154,48 | 156,94 | 2,71% | 20,00 |
| 06.08.2025 | 155,04 | 155,85 | 150,88 | 152,80 | -1,24% | 49,00 |
| 05.08.2025 | 158,01 | 159,48 | 153,29 | 154,72 | -2,08% | 45,00 |
| 04.08.2025 | 155,10 | 158,21 | 154,56 | 158,00 | 1,46% | - |
| 01.08.2025 | 156,75 | 157,75 | 152,36 | 155,72 | -1,31% | 165,00 |
| 31.07.2025 | 162,04 | 162,59 | 153,39 | 157,79 | -4,83% | 445,00 |
| 30.07.2025 | 163,67 | 166,34 | 162,60 | 165,80 | 1,69% | 20,00 |
| 29.07.2025 | 163,86 | 166,79 | 162,81 | 163,05 | -0,63% | 106,00 |
| 28.07.2025 | 158,13 | 164,33 | 158,13 | 164,08 | 3,78% | 89,00 |
| 25.07.2025 | 160,24 | 160,24 | 157,00 | 158,10 | -1,25% | 93,00 |
| 24.07.2025 | 160,15 | 162,51 | 158,82 | 160,10 | 0,91% | 2,00 |
| 23.07.2025 | 158,73 | 161,36 | 158,55 | 158,66 | -0,50% | 131,00 |
| 22.07.2025 | 164,63 | 165,49 | 157,44 | 159,45 | -3,22% | 247,00 |
| 21.07.2025 | 163,83 | 166,68 | 163,05 | 164,75 | 0,54% | 209,00 |
| 18.07.2025 | 166,19 | 166,78 | 163,52 | 163,87 | -1,31% | 28,00 |
| 17.07.2025 | 167,00 | 171,30 | 165,53 | 166,05 | -0,87% | 98,00 |
| 16.07.2025 | 171,80 | 173,74 | 162,48 | 167,51 | -2,67% | 414,00 |
| 15.07.2025 | 168,90 | 172,90 | 168,90 | 172,11 | 1,86% | 187,00 |
| 14.07.2025 | 168,99 | 170,47 | 166,47 | 168,97 | -0,31% | 216,00 |
| 11.07.2025 | 169,16 | 169,98 | 166,42 | 169,49 | 0,11% | 439,00 |
| 10.07.2025 | 166,60 | 170,70 | 165,58 | 169,31 | 1,58% | 69,00 |
| 09.07.2025 | 166,60 | 169,07 | 165,89 | 166,68 | 0,19% | 19,00 |
| 08.07.2025 | 162,89 | 167,76 | 161,92 | 166,36 | 2,19% | 56,00 |
| 07.07.2025 | 161,32 | 163,79 | 158,60 | 162,79 | 1,65% | 43,00 |
| 04.07.2025 | 162,34 | 162,34 | 159,24 | 160,14 | -1,43% | 20,00 |
| 03.07.2025 | 161,32 | 163,28 | 158,88 | 162,46 | 0,89% | - |
| 02.07.2025 | 155,67 | 161,73 | 154,08 | 161,02 | 3,31% | 55,00 |
| 01.07.2025 | 155,34 | 156,99 | 153,61 | 155,86 | 0,27% | - |
| 30.06.2025 | 155,92 | 157,56 | 155,16 | 155,44 | -0,72% | - |
| 27.06.2025 | 156,79 | 158,40 | 154,73 | 156,56 | -0,12% | - |
| 26.06.2025 | 157,27 | 157,63 | 155,53 | 156,75 | -0,24% | - |
| 25.06.2025 | 156,86 | 157,18 | 155,61 | 157,12 | 1,22% | - |
| 24.06.2025 | 150,32 | 155,46 | 149,89 | 155,23 | 4,36% | 3,00 |
| 23.06.2025 | 147,51 | 149,48 | 146,37 | 148,75 | 1,16% | 3,00 |
| 20.06.2025 | 151,06 | 152,29 | 144,17 | 147,04 | -1,92% | 25,00 |
| 19.06.2025 | 151,31 | 152,31 | 149,92 | 149,92 | -0,48% | - |
| 18.06.2025 | 151,71 | 153,30 | 149,67 | 150,64 | -0,69% | 38,00 |
| 17.06.2025 | 152,74 | 154,58 | 151,35 | 151,69 | -0,65% | 12,00 |
| 16.06.2025 | 147,89 | 153,07 | 147,46 | 152,68 | 3,40% | 15,00 |
| 13.06.2025 | 150,88 | 151,12 | 147,52 | 147,66 | -2,24% | 572,00 |
| 12.06.2025 | 150,67 | 151,49 | 147,28 | 151,05 | 0,37% | 250,00 |
| 11.06.2025 | 151,99 | 153,20 | 148,21 | 150,49 | -0,99% | 205,00 |
| 10.06.2025 | 148,66 | 152,68 | 148,32 | 151,99 | 2,29% | 125,00 |
| 09.06.2025 | 146,47 | 150,69 | 145,17 | 148,59 | 1,53% | - |
| 06.06.2025 | 144,02 | 148,89 | 143,31 | 146,35 | 2,01% | 118,00 |
| 05.06.2025 | 141,91 | 144,75 | 140,42 | 143,47 | 1,07% | 65,00 |
| 04.06.2025 | 141,81 | 143,32 | 140,23 | 141,95 | -0,33% | 748,00 |
| 03.06.2025 | 137,11 | 142,46 | 136,63 | 142,42 | 3,58% | 51,00 |
| 02.06.2025 | 137,76 | 138,05 | 134,88 | 137,50 | -0,38% | 81,00 |
| 30.05.2025 | 140,20 | 141,21 | 135,20 | 138,03 | -1,57% | 235,00 |
| 29.05.2025 | 146,85 | 148,22 | 139,30 | 140,23 | -2,01% | 124,00 |
| 28.05.2025 | 142,52 | 144,86 | 141,97 | 143,11 | 0,15% | 19,00 |
| 27.05.2025 | 140,78 | 143,40 | 139,99 | 142,89 | 1,50% | 170,00 |
| 26.05.2025 | 138,38 | 142,15 | 137,91 | 140,78 | 1,56% | 1.220,00 |
| 23.05.2025 | 142,76 | 142,99 | 137,34 | 138,62 | -2,52% | 167,00 |
| 22.05.2025 | 143,16 | 144,59 | 142,09 | 142,20 | -0,89% | 96,00 |
| 21.05.2025 | 145,75 | 146,60 | 142,57 | 143,47 | -2,28% | 40,00 |
| 20.05.2025 | 147,40 | 148,80 | 143,45 | 146,81 | -0,39% | 132,00 |
| 19.05.2025 | 148,15 | 148,15 | 143,82 | 147,38 | -0,71% | 215,00 |
| 16.05.2025 | 147,12 | 151,62 | 144,96 | 148,44 | -4,93% | 702,00 |