157,140€
0,87%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 155,80 | 157,98 | 151,95 | 156,60 | 0,52% | 66,00 |
| 19.12.2024 | 156,61 | 158,88 | 154,44 | 155,79 | -0,52% | 226,00 |
| 18.12.2024 | 162,25 | 166,57 | 155,00 | 156,61 | -3,48% | 210,00 |
| 17.12.2024 | 161,38 | 162,65 | 159,65 | 162,25 | 0,53% | 21,00 |
| 16.12.2024 | 160,21 | 163,73 | 159,27 | 161,39 | -0,02% | 450,00 |
| 13.12.2024 | 161,05 | 163,48 | 159,99 | 161,42 | 0,22% | 134,00 |
| 12.12.2024 | 163,00 | 163,26 | 159,22 | 161,07 | -1,17% | 24,00 |
| 11.12.2024 | 159,98 | 164,87 | 159,89 | 162,98 | 1,88% | 181,00 |
| 10.12.2024 | 163,04 | 165,05 | 159,02 | 159,98 | -1,88% | 42,00 |
| 09.12.2024 | 163,15 | 165,18 | 161,01 | 163,04 | -0,26% | 125,00 |
| 06.12.2024 | 163,02 | 164,14 | 161,87 | 163,47 | 0,70% | 273,00 |
| 05.12.2024 | 172,32 | 172,32 | 161,15 | 162,34 | -5,78% | 214,00 |
| 04.12.2024 | 175,33 | 178,23 | 171,48 | 172,30 | -1,46% | 39,00 |
| 03.12.2024 | 174,43 | 175,49 | 171,52 | 174,86 | 0,24% | 87,00 |
| 02.12.2024 | 165,06 | 175,72 | 165,06 | 174,44 | 5,70% | 80,00 |
| 29.11.2024 | 166,38 | 168,90 | 164,61 | 165,04 | -0,81% | 90,00 |
| 28.11.2024 | 162,15 | 166,63 | 162,15 | 166,38 | 2,61% | 702,00 |
| 27.11.2024 | 165,32 | 165,42 | 159,53 | 162,15 | -1,84% | 575,00 |
| 26.11.2024 | 166,92 | 167,49 | 163,24 | 165,19 | -0,69% | 20,00 |
| 25.11.2024 | 168,30 | 169,44 | 163,78 | 166,33 | -1,01% | 54,00 |
| 22.11.2024 | 167,82 | 170,25 | 166,80 | 168,03 | 0,06% | 146,00 |
| 21.11.2024 | 160,83 | 168,99 | 158,53 | 167,93 | 3,99% | 183,00 |
| 20.11.2024 | 159,96 | 162,56 | 158,51 | 161,48 | 0,96% | 55,00 |
| 19.11.2024 | 161,19 | 164,58 | 158,34 | 159,95 | -0,78% | 549,00 |
| 18.11.2024 | 162,24 | 162,38 | 157,94 | 161,20 | 0,46% | 183,00 |
| 15.11.2024 | 167,37 | 167,37 | 157,88 | 160,46 | -4,05% | 895,00 |
| 14.11.2024 | 173,34 | 177,72 | 166,59 | 167,23 | -3,34% | 896,00 |
| 13.11.2024 | 175,84 | 176,50 | 172,63 | 173,01 | -1,63% | 370,00 |
| 12.11.2024 | 177,16 | 178,67 | 173,88 | 175,87 | -0,73% | 84,00 |
| 11.11.2024 | 179,04 | 181,08 | 175,31 | 177,16 | -1,16% | 59,00 |
| 08.11.2024 | 179,70 | 181,73 | 178,00 | 179,24 | -0,24% | 241,00 |
| 07.11.2024 | 175,22 | 180,04 | 173,97 | 179,68 | 2,54% | 65,00 |
| 06.11.2024 | 173,77 | 180,25 | 172,48 | 175,23 | 2,56% | 236,00 |
| 05.11.2024 | 167,67 | 171,80 | 167,20 | 170,86 | 1,90% | - |
| 04.11.2024 | 168,69 | 169,80 | 165,61 | 167,67 | -0,70% | - |
| 01.11.2024 | 167,51 | 170,98 | 166,75 | 168,85 | 0,79% | 65,00 |
| 31.10.2024 | 171,41 | 172,50 | 165,24 | 167,52 | -2,28% | 389,00 |
| 30.10.2024 | 176,10 | 176,16 | 170,03 | 171,42 | -2,08% | 72,00 |
| 29.10.2024 | 171,71 | 177,11 | 171,34 | 175,07 | 1,96% | 100,00 |
| 28.10.2024 | 172,45 | 175,52 | 170,56 | 171,71 | -0,48% | 50,00 |
| 25.10.2024 | 169,85 | 174,96 | 169,85 | 172,53 | 1,57% | 95,00 |
| 24.10.2024 | 173,39 | 176,19 | 169,40 | 169,86 | -2,12% | 343,00 |
| 23.10.2024 | 169,83 | 174,11 | 166,94 | 173,54 | 2,18% | 241,00 |
| 22.10.2024 | 170,62 | 171,26 | 169,02 | 169,84 | -0,47% | 85,00 |
| 21.10.2024 | 171,31 | 172,02 | 169,35 | 170,64 | -0,29% | 584,00 |
| 18.10.2024 | 169,18 | 172,80 | 168,77 | 171,14 | 1,16% | 49,00 |
| 17.10.2024 | 169,88 | 178,24 | 168,70 | 169,18 | -0,41% | 303,00 |
| 16.10.2024 | 175,34 | 179,01 | 169,38 | 169,88 | -3,12% | 430,00 |
| 15.10.2024 | 195,71 | 197,59 | 174,13 | 175,35 | -10,40% | 364,00 |
| 14.10.2024 | 186,92 | 196,45 | 186,92 | 195,70 | 4,70% | 157,00 |
| 11.10.2024 | 186,49 | 189,24 | 184,72 | 186,92 | -0,03% | 43,00 |
| 10.10.2024 | 187,45 | 188,33 | 182,84 | 186,98 | -0,10% | 14,00 |
| 09.10.2024 | 182,95 | 187,98 | 182,00 | 187,16 | 2,27% | - |
| 08.10.2024 | 182,78 | 184,65 | 181,26 | 183,01 | 0,13% | 30,00 |
| 07.10.2024 | 183,68 | 184,77 | 180,96 | 182,78 | -0,43% | 110,00 |
| 04.10.2024 | 181,01 | 187,94 | 180,48 | 183,57 | 1,30% | 123,00 |
| 03.10.2024 | 182,13 | 184,14 | 178,96 | 181,21 | -0,92% | 7,00 |
| 02.10.2024 | 178,18 | 185,18 | 176,52 | 182,90 | 3,09% | 145,00 |
| 01.10.2024 | 181,46 | 184,08 | 175,01 | 177,42 | -2,06% | 536,00 |
| 30.09.2024 | 183,46 | 184,49 | 178,69 | 181,15 | -1,16% | 293,00 |
| 27.09.2024 | 187,54 | 189,25 | 182,79 | 183,27 | -2,17% | 35,00 |
| 26.09.2024 | 184,36 | 190,12 | 181,39 | 187,34 | 1,67% | 346,00 |
| 25.09.2024 | 176,01 | 185,08 | 173,85 | 184,27 | 4,76% | 101,00 |
| 24.09.2024 | 174,26 | 177,62 | 173,78 | 175,89 | 0,71% | 60,00 |
| 23.09.2024 | 172,14 | 175,63 | 172,14 | 174,65 | 1,46% | 7,00 |
| 20.09.2024 | 176,00 | 176,45 | 169,82 | 172,14 | -2,19% | 13,00 |
| 19.09.2024 | 167,39 | 177,65 | 167,39 | 175,99 | 4,66% | 197,00 |
| 18.09.2024 | 169,72 | 171,81 | 167,11 | 168,16 | -0,92% | 533,00 |
| 17.09.2024 | 167,94 | 171,18 | 167,21 | 169,72 | 1,23% | 34,00 |
| 16.09.2024 | 169,66 | 170,55 | 164,55 | 167,65 | -1,52% | 16,00 |
| 13.09.2024 | 165,74 | 170,57 | 165,42 | 170,24 | 2,72% | 78,00 |
| 12.09.2024 | 168,48 | 170,18 | 163,17 | 165,74 | -1,59% | 230,00 |
| 11.09.2024 | 161,33 | 169,49 | 159,13 | 168,42 | 4,39% | 626,00 |
| 10.09.2024 | 161,29 | 162,23 | 157,94 | 161,33 | 0,04% | 127,00 |
| 09.09.2024 | 157,31 | 161,68 | 157,31 | 161,27 | 2,76% | 108,00 |
| 06.09.2024 | 160,95 | 162,89 | 156,54 | 156,94 | -2,49% | 533,00 |
| 05.09.2024 | 165,16 | 165,91 | 160,58 | 160,95 | -2,55% | 57,00 |
| 04.09.2024 | 166,13 | 166,31 | 160,63 | 165,17 | -0,58% | 1.730,00 |
| 03.09.2024 | 177,75 | 178,76 | 165,37 | 166,13 | -6,54% | 510,00 |
| 02.09.2024 | 177,92 | 180,01 | 176,48 | 177,75 | -0,08% | 2,00 |
| 30.08.2024 | 174,21 | 178,71 | 174,21 | 177,90 | 2,25% | 656,00 |
| 29.08.2024 | 171,99 | 179,03 | 169,43 | 173,99 | 1,03% | 178,00 |
| 28.08.2024 | 175,21 | 176,88 | 170,21 | 172,21 | -1,71% | 799,00 |
| 27.08.2024 | 175,81 | 177,12 | 172,08 | 175,21 | -0,35% | 153,00 |
| 26.08.2024 | 180,90 | 182,35 | 174,74 | 175,82 | -2,79% | 314,00 |
| 23.08.2024 | 180,95 | 184,83 | 179,20 | 180,87 | -0,05% | 100,00 |
| 22.08.2024 | 187,27 | 188,75 | 179,59 | 180,96 | -3,38% | 180,00 |
| 21.08.2024 | 184,93 | 188,65 | 184,67 | 187,29 | 1,28% | 57,00 |
| 20.08.2024 | 190,05 | 191,60 | 183,90 | 184,93 | -2,69% | 2,00 |
| 19.08.2024 | 188,40 | 190,45 | 183,40 | 190,04 | 0,88% | 794,00 |
| 16.08.2024 | 188,43 | 190,65 | 182,95 | 188,38 | 0,15% | 1.077,00 |
| 15.08.2024 | 183,79 | 195,76 | 182,21 | 188,10 | 2,35% | 808,00 |
| 14.08.2024 | 182,74 | 185,69 | 179,17 | 183,78 | 0,56% | 257,00 |
| 13.08.2024 | 176,01 | 183,49 | 176,01 | 182,76 | 3,91% | 47,00 |
| 12.08.2024 | 175,53 | 179,59 | 174,21 | 175,89 | 0,21% | 140,00 |
| 09.08.2024 | 175,19 | 177,63 | 172,23 | 175,53 | 0,20% | 558,00 |
| 08.08.2024 | 163,35 | 175,47 | 162,36 | 175,18 | 8,02% | 376,00 |
| 07.08.2024 | 165,19 | 175,07 | 161,85 | 162,18 | -1,90% | 509,00 |
| 06.08.2024 | 168,83 | 173,73 | 165,19 | 165,32 | -1,82% | 415,00 |
| 05.08.2024 | 167,41 | 170,89 | 146,50 | 168,38 | 0,58% | 622,00 |