138,120€
-1,50%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 155,56 | 157,78 | 152,33 | 156,14 | 0,04% | 214,00 |
| 14.05.2025 | 155,36 | 156,75 | 154,01 | 156,08 | 0,94% | 60,00 |
| 13.05.2025 | 151,76 | 155,87 | 148,92 | 154,62 | 2,28% | 294,00 |
| 12.05.2025 | 142,21 | 153,28 | 141,78 | 151,17 | 9,31% | 192,00 |
| 09.05.2025 | 139,28 | 140,15 | 137,27 | 138,30 | -0,58% | 31,00 |
| 08.05.2025 | 137,71 | 141,43 | 137,43 | 139,10 | 0,71% | 103,00 |
| 07.05.2025 | 137,05 | 138,19 | 133,38 | 138,12 | 2,57% | 63,00 |
| 06.05.2025 | 136,37 | 137,28 | 133,81 | 134,66 | -1,48% | 30,00 |
| 05.05.2025 | 136,95 | 138,35 | 134,95 | 136,68 | -0,33% | 119,00 |
| 02.05.2025 | 132,60 | 138,41 | 131,50 | 137,13 | 2,91% | 276,00 |
| 30.04.2025 | 130,96 | 133,25 | 127,33 | 133,25 | 1,45% | 50,00 |
| 29.04.2025 | 131,97 | 133,27 | 129,68 | 131,34 | -0,57% | 8,00 |
| 28.04.2025 | 132,31 | 134,19 | 129,24 | 132,09 | -1,02% | 160,00 |
| 25.04.2025 | 133,61 | 134,03 | 130,23 | 133,45 | 1,19% | 141,00 |
| 24.04.2025 | 127,61 | 132,07 | 124,73 | 131,88 | 3,96% | 469,00 |
| 23.04.2025 | 120,83 | 129,97 | 120,83 | 126,86 | 4,82% | 245,00 |
| 22.04.2025 | 117,46 | 121,41 | 116,34 | 121,03 | 0,17% | 20,00 |
| 17.04.2025 | 120,46 | 125,48 | 120,44 | 120,82 | -0,50% | 205,00 |
| 16.04.2025 | 129,01 | 129,01 | 117,69 | 121,43 | -5,85% | 183,00 |
| 15.04.2025 | 127,07 | 130,24 | 126,36 | 128,97 | 1,26% | 659,00 |
| 14.04.2025 | 134,67 | 134,67 | 124,97 | 127,36 | -0,24% | 195,00 |
| 11.04.2025 | 122,04 | 129,14 | 119,06 | 127,67 | 2,79% | 66,00 |
| 10.04.2025 | 136,00 | 136,35 | 119,12 | 124,20 | -9,27% | 612,00 |
| 09.04.2025 | 117,99 | 137,88 | 113,61 | 136,89 | 16,45% | 868,00 |
| 08.04.2025 | 122,45 | 128,98 | 116,46 | 117,55 | -3,11% | 196,00 |
| 07.04.2025 | 115,84 | 128,89 | 103,78 | 121,32 | 4,60% | 536,00 |
| 04.04.2025 | 122,59 | 125,11 | 113,03 | 115,99 | -5,68% | 302,00 |
| 03.04.2025 | 131,65 | 131,74 | 122,89 | 122,98 | -9,67% | 268,00 |
| 02.04.2025 | 134,82 | 137,61 | 132,33 | 136,15 | 0,89% | 18,00 |
| 01.04.2025 | 133,60 | 135,33 | 131,24 | 134,95 | 0,43% | 31,00 |
| 31.03.2025 | 132,86 | 134,71 | 130,53 | 134,37 | 0,46% | 65,00 |
| 28.03.2025 | 136,51 | 139,04 | 133,18 | 133,75 | -1,89% | 1.261,00 |
| 27.03.2025 | 140,17 | 140,44 | 136,09 | 136,33 | -2,81% | 12,00 |
| 26.03.2025 | 142,24 | 143,20 | 139,00 | 140,27 | -1,56% | 295,00 |
| 25.03.2025 | 143,29 | 144,38 | 141,05 | 142,49 | -0,55% | - |
| 24.03.2025 | 140,11 | 144,57 | 140,11 | 143,28 | 1,83% | 237,00 |
| 21.03.2025 | 143,27 | 143,41 | 137,72 | 140,71 | -1,90% | 7,00 |
| 20.03.2025 | 142,18 | 143,79 | 140,28 | 143,44 | 1,31% | 21,00 |
| 19.03.2025 | 140,15 | 143,97 | 140,15 | 141,59 | 0,94% | 27,00 |
| 18.03.2025 | 142,68 | 142,68 | 138,96 | 140,27 | -1,40% | 150,00 |
| 17.03.2025 | 142,49 | 143,92 | 140,27 | 142,26 | -0,46% | 37,00 |
| 14.03.2025 | 139,73 | 143,83 | 138,88 | 142,92 | 2,82% | 33,00 |
| 13.03.2025 | 136,33 | 140,92 | 134,78 | 139,00 | 1,71% | 275,00 |
| 12.03.2025 | 135,22 | 139,28 | 135,22 | 136,66 | 1,69% | 30,00 |
| 11.03.2025 | 137,85 | 140,13 | 133,27 | 134,39 | -3,10% | 33,00 |
| 10.03.2025 | 143,50 | 143,71 | 136,65 | 138,69 | -3,34% | 40,00 |
| 07.03.2025 | 141,75 | 144,19 | 138,47 | 143,48 | 2,12% | 41,00 |
| 06.03.2025 | 143,45 | 144,08 | 138,52 | 140,50 | -2,36% | 416,00 |
| 05.03.2025 | 145,32 | 146,23 | 139,28 | 143,89 | -0,15% | 57,00 |
| 04.03.2025 | 146,45 | 147,25 | 142,48 | 144,10 | -0,64% | 442,00 |
| 03.03.2025 | 152,73 | 153,39 | 143,79 | 145,03 | -4,88% | 263,00 |
| 28.02.2025 | 151,41 | 153,61 | 148,44 | 152,47 | 1,26% | 91,00 |
| 27.02.2025 | 161,25 | 163,89 | 150,32 | 150,57 | -6,21% | 40,00 |
| 26.02.2025 | 157,99 | 161,89 | 157,99 | 160,54 | 1,94% | 68,00 |
| 25.02.2025 | 161,63 | 161,63 | 156,59 | 157,49 | -2,14% | 309,00 |
| 24.02.2025 | 164,35 | 167,56 | 160,86 | 160,93 | -2,13% | 125,00 |
| 21.02.2025 | 167,63 | 168,86 | 163,06 | 164,44 | -1,91% | 56,00 |
| 20.02.2025 | 166,01 | 170,58 | 165,31 | 167,64 | 0,38% | 272,00 |
| 19.02.2025 | 164,98 | 167,91 | 163,49 | 167,00 | 1,51% | 113,00 |
| 18.02.2025 | 162,92 | 166,25 | 161,89 | 164,52 | 0,99% | 98,00 |
| 17.02.2025 | 161,66 | 166,45 | 161,66 | 162,91 | 0,91% | 345,00 |
| 14.02.2025 | 167,67 | 168,46 | 160,72 | 161,44 | -8,50% | 332,00 |
| 13.02.2025 | 174,10 | 176,44 | 172,78 | 176,43 | 1,35% | - |
| 12.02.2025 | 176,25 | 177,38 | 172,49 | 174,08 | -1,53% | 58,00 |
| 11.02.2025 | 177,87 | 177,87 | 175,21 | 176,78 | -0,79% | 153,00 |
| 10.02.2025 | 174,06 | 178,52 | 174,06 | 178,18 | 2,21% | 175,00 |
| 07.02.2025 | 176,56 | 177,28 | 172,87 | 174,32 | -0,90% | 912,00 |
| 06.02.2025 | 173,78 | 176,39 | 172,38 | 175,91 | 1,40% | 126,00 |
| 05.02.2025 | 171,74 | 174,07 | 168,33 | 173,48 | 0,90% | 514,00 |
| 04.02.2025 | 173,93 | 174,00 | 168,77 | 171,94 | -1,12% | 18,00 |
| 03.02.2025 | 171,58 | 175,21 | 167,64 | 173,88 | -0,03% | 159,00 |
| 31.01.2025 | 176,05 | 179,64 | 173,52 | 173,93 | -0,36% | 44,00 |
| 30.01.2025 | 172,12 | 175,75 | 170,48 | 174,55 | 3,71% | 29,00 |
| 29.01.2025 | 165,77 | 174,80 | 165,67 | 168,31 | 1,51% | 308,00 |
| 28.01.2025 | 167,88 | 170,21 | 163,33 | 165,80 | -0,35% | 820,00 |
| 27.01.2025 | 177,81 | 178,46 | 162,48 | 166,38 | -6,42% | 205,00 |
| 24.01.2025 | 182,67 | 182,90 | 176,84 | 177,79 | -2,83% | 63,00 |
| 23.01.2025 | 187,95 | 187,95 | 180,48 | 182,96 | -2,56% | 142,00 |
| 22.01.2025 | 185,04 | 192,53 | 185,04 | 187,76 | 1,34% | 61,00 |
| 21.01.2025 | 187,98 | 189,06 | 183,60 | 185,28 | -1,18% | 42,00 |
| 20.01.2025 | 186,74 | 187,68 | 186,20 | 187,49 | 0,29% | 79,00 |
| 17.01.2025 | 180,84 | 188,50 | 180,84 | 186,94 | 3,15% | 355,00 |
| 16.01.2025 | 173,62 | 185,92 | 173,62 | 181,23 | 4,61% | 215,00 |
| 15.01.2025 | 169,13 | 174,29 | 168,04 | 173,25 | 3,00% | 22,00 |
| 14.01.2025 | 167,85 | 169,34 | 165,54 | 168,21 | 0,53% | 79,00 |
| 13.01.2025 | 167,42 | 168,02 | 164,03 | 167,32 | -0,23% | 276,00 |
| 10.01.2025 | 172,45 | 172,45 | 165,33 | 167,70 | -2,68% | 181,00 |
| 09.01.2025 | 171,02 | 172,58 | 170,96 | 172,31 | 0,49% | 124,00 |
| 08.01.2025 | 172,32 | 173,93 | 169,71 | 171,47 | -0,30% | 54,00 |