329,575€
9,59%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 319,08 | 332,75 | 319,02 | 328,77 | 9,33% | 63,00 |
| 07.04.2026 | 302,00 | 307,63 | 298,83 | 300,73 | -0,55% | 55,00 |
| 02.04.2026 | 296,33 | 306,63 | 291,48 | 302,38 | -0,81% | 55,00 |
| 01.04.2026 | 297,13 | 309,05 | 296,65 | 304,85 | 3,44% | 102,00 |
| 31.03.2026 | 281,33 | 295,83 | 280,83 | 294,70 | 5,02% | 27,00 |
| 30.03.2026 | 293,00 | 299,75 | 279,95 | 280,60 | -4,16% | 104,00 |
| 27.03.2026 | 297,67 | 299,40 | 288,60 | 292,77 | -1,11% | 37,00 |
| 26.03.2026 | 318,38 | 318,77 | 293,02 | 296,08 | -7,20% | 248,00 |
| 25.03.2026 | 327,38 | 329,42 | 311,63 | 319,05 | -0,80% | 98,00 |
| 24.03.2026 | 310,10 | 328,15 | 307,52 | 321,63 | 2,94% | 37,00 |
| 23.03.2026 | 311,10 | 322,50 | 301,95 | 312,42 | 2,91% | 208,00 |
| 20.03.2026 | 309,85 | 312,73 | 300,65 | 303,60 | -1,45% | 76,00 |
| 19.03.2026 | 306,00 | 310,08 | 295,30 | 308,08 | 0,37% | 46,00 |
| 18.03.2026 | 309,58 | 313,40 | 303,05 | 306,95 | 0,42% | 28,00 |
| 17.03.2026 | 298,33 | 305,77 | 297,08 | 305,67 | 1,59% | 81,00 |
| 16.03.2026 | 298,70 | 305,52 | 298,70 | 300,90 | 0,32% | 63,00 |
| 13.03.2026 | 294,92 | 304,15 | 291,67 | 299,95 | 1,94% | 174,00 |
| 12.03.2026 | 300,38 | 302,40 | 290,40 | 294,25 | -2,98% | 3,00 |
| 11.03.2026 | 300,40 | 305,00 | 296,60 | 303,30 | 2,25% | 12,00 |
| 10.03.2026 | 290,95 | 304,92 | 289,73 | 296,63 | 2,45% | 199,00 |
| 09.03.2026 | 272,83 | 291,02 | 271,50 | 289,52 | 3,11% | 1.247,00 |
| 06.03.2026 | 301,70 | 301,85 | 277,33 | 280,80 | -5,87% | 289,00 |
| 05.03.2026 | 307,00 | 310,45 | 290,58 | 298,30 | -3,20% | 32,00 |
| 04.03.2026 | 301,50 | 311,17 | 295,05 | 308,17 | 1,62% | 45,00 |
| 03.03.2026 | 313,25 | 314,02 | 301,33 | 303,25 | -4,70% | 48,00 |
| 02.03.2026 | 309,83 | 319,42 | 306,23 | 318,20 | 0,71% | 455,00 |
| 27.02.2026 | 318,83 | 320,42 | 309,08 | 315,95 | -0,43% | 155,00 |
| 26.02.2026 | 336,42 | 337,45 | 311,05 | 317,30 | -5,16% | 141,00 |
| 25.02.2026 | 321,42 | 335,05 | 319,65 | 334,55 | 4,24% | 140,00 |
| 24.02.2026 | 315,23 | 322,88 | 313,10 | 320,95 | 2,28% | 22,00 |
| 23.02.2026 | 318,55 | 320,85 | 313,40 | 313,80 | -1,32% | 43,00 |
| 20.02.2026 | 315,77 | 320,40 | 311,30 | 318,00 | 1,27% | 242,00 |
| 19.02.2026 | 314,08 | 314,75 | 306,92 | 314,00 | 0,49% | 126,00 |
| 18.02.2026 | 302,35 | 316,60 | 302,35 | 312,48 | 3,50% | 37,00 |
| 17.02.2026 | 294,85 | 306,08 | 294,40 | 301,90 | 1,29% | 259,00 |
| 16.02.2026 | 299,05 | 303,55 | 298,00 | 298,05 | -0,08% | 101,00 |
| 13.02.2026 | 310,10 | 316,65 | 298,20 | 298,27 | 7,30% | 319,00 |
| 12.02.2026 | 289,30 | 291,52 | 271,42 | 277,98 | -3,26% | 809,00 |
| 11.02.2026 | 277,88 | 290,30 | 274,30 | 287,35 | 3,95% | 195,00 |
| 10.02.2026 | 277,27 | 281,23 | 270,40 | 276,42 | -0,22% | 15,00 |
| 09.02.2026 | 272,85 | 278,80 | 265,75 | 277,02 | 1,51% | 133,00 |
| 06.02.2026 | 259,50 | 274,42 | 258,40 | 272,90 | 6,22% | 204,00 |
| 05.02.2026 | 258,30 | 261,15 | 247,75 | 256,92 | 1,82% | 373,00 |
| 04.02.2026 | 272,00 | 274,40 | 243,75 | 252,33 | -6,09% | 517,00 |
| 03.02.2026 | 280,77 | 286,98 | 264,25 | 268,70 | -3,24% | 89,00 |
| 02.02.2026 | 263,50 | 279,75 | 260,05 | 277,70 | 1,53% | 68,00 |
| 30.01.2026 | 279,98 | 286,10 | 273,52 | 273,52 | -3,26% | 51,00 |
| 29.01.2026 | 282,35 | 290,98 | 275,90 | 282,75 | 0,37% | 245,00 |
| 28.01.2026 | 288,98 | 293,02 | 278,80 | 281,70 | 1,28% | 232,00 |
| 27.01.2026 | 269,27 | 281,00 | 269,27 | 278,15 | 3,45% | 27,00 |
| 26.01.2026 | 271,67 | 273,42 | 266,83 | 268,88 | -1,32% | 73,00 |
| 23.01.2026 | 271,17 | 276,30 | 265,20 | 272,48 | 0,61% | 135,00 |
| 22.01.2026 | 277,50 | 284,17 | 270,67 | 270,83 | -3,33% | 85,00 |
| 21.01.2026 | 271,48 | 280,25 | 270,27 | 280,15 | 3,22% | 108,00 |
| 20.01.2026 | 275,85 | 276,65 | 268,02 | 271,40 | -1,84% | 301,00 |
| 19.01.2026 | 282,88 | 282,88 | 274,60 | 276,48 | -1,94% | 134,00 |
| 16.01.2026 | 276,92 | 284,23 | 273,63 | 281,95 | 2,05% | 127,00 |
| 15.01.2026 | 258,52 | 285,30 | 258,52 | 276,27 | 7,05% | 703,00 |
| 14.01.2026 | 262,30 | 262,63 | 255,15 | 258,08 | -1,19% | 43,00 |
| 13.01.2026 | 261,98 | 266,73 | 259,65 | 261,17 | -0,93% | 45,00 |
| 12.01.2026 | 255,73 | 265,27 | 255,65 | 263,63 | 1,91% | 99,00 |
| 09.01.2026 | 241,58 | 258,67 | 240,73 | 258,67 | 6,96% | 118,00 |
| 08.01.2026 | 248,30 | 250,30 | 239,70 | 241,85 | -3,30% | 446,00 |
| 07.01.2026 | 252,35 | 252,60 | 246,23 | 250,10 | -1,18% | 341,00 |
| 06.01.2026 | 243,65 | 254,65 | 241,35 | 253,08 | 4,55% | 161,00 |
| 05.01.2026 | 232,88 | 245,63 | 231,30 | 242,05 | 5,26% | 330,00 |
| 02.01.2026 | 223,08 | 231,10 | 218,88 | 229,95 | 2,62% | 232,00 |
| 30.12.2025 | 222,88 | 224,90 | 222,88 | 224,08 | 0,26% | - |
| 29.12.2025 | 222,55 | 224,50 | 220,02 | 223,50 | 1,28% | 477,00 |
| 23.12.2025 | 219,85 | 221,23 | 218,45 | 220,68 | -0,02% | 18,00 |
| 22.12.2025 | 220,33 | 223,60 | 219,13 | 220,73 | 1,81% | 46,00 |
| 19.12.2025 | 215,33 | 222,73 | 215,33 | 216,80 | 0,10% | 94,00 |
| 18.12.2025 | 214,43 | 222,08 | 214,13 | 216,58 | 2,41% | 136,00 |
| 17.12.2025 | 220,40 | 223,10 | 210,33 | 211,48 | -3,73% | 55,00 |
| 16.12.2025 | 222,95 | 222,95 | 217,02 | 219,68 | -1,06% | 51,00 |
| 15.12.2025 | 221,50 | 226,18 | 220,40 | 222,02 | 0,79% | 83,00 |
| 12.12.2025 | 231,00 | 231,27 | 219,02 | 220,27 | -4,10% | 73,00 |
| 11.12.2025 | 235,27 | 235,27 | 224,02 | 229,70 | -2,49% | 154,00 |
| 10.12.2025 | 229,27 | 236,02 | 226,50 | 235,58 | 2,45% | 175,00 |
| 09.12.2025 | 229,83 | 231,18 | 227,90 | 229,95 | -0,17% | 33,00 |
| 08.12.2025 | 230,13 | 233,85 | 229,30 | 230,35 | 0,13% | 7,00 |
| 05.12.2025 | 231,98 | 234,52 | 229,70 | 230,05 | -0,54% | 41,00 |
| 04.12.2025 | 228,65 | 233,65 | 227,15 | 231,30 | 0,77% | 18,00 |
| 03.12.2025 | 228,52 | 229,58 | 222,95 | 229,52 | 0,29% | 160,00 |
| 02.12.2025 | 220,02 | 229,65 | 218,00 | 228,85 | 4,30% | 144,00 |
| 01.12.2025 | 217,18 | 220,33 | 213,58 | 219,43 | 1,02% | 57,00 |
| 28.11.2025 | 216,40 | 218,68 | 214,08 | 217,20 | 0,13% | 725,00 |
| 27.11.2025 | 215,48 | 218,48 | 214,65 | 216,93 | 0,28% | 213,00 |
| 26.11.2025 | 211,05 | 217,85 | 209,95 | 216,33 | 2,40% | 873,00 |
| 25.11.2025 | 201,25 | 211,30 | 200,90 | 211,25 | 5,28% | 31,00 |
| 24.11.2025 | 195,96 | 202,35 | 193,32 | 200,65 | 3,12% | 1.016,00 |
| 21.11.2025 | 191,01 | 198,30 | 187,26 | 194,57 | 1,16% | 367,00 |
| 20.11.2025 | 206,27 | 210,05 | 191,85 | 192,33 | -5,59% | 48,00 |
| 19.11.2025 | 192,27 | 204,60 | 191,58 | 203,73 | 4,83% | 50,00 |
| 18.11.2025 | 197,57 | 197,70 | 189,19 | 194,34 | -1,66% | 28,00 |
| 17.11.2025 | 196,16 | 199,84 | 192,78 | 197,62 | 2,09% | 10,00 |
| 14.11.2025 | 183,47 | 194,46 | 174,21 | 193,58 | 1,15% | 322,00 |
| 13.11.2025 | 198,82 | 204,11 | 188,80 | 191,37 | -3,71% | 95,00 |
| 12.11.2025 | 197,38 | 201,15 | 197,38 | 198,75 | 0,38% | - |
| 11.11.2025 | 201,90 | 202,68 | 195,82 | 198,00 | -2,65% | 51,00 |