492,550€
0,11%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 506,30 | 506,30 | 485,40 | 492,35 | 0,07% | 1,00 |
| 23.07.2026 | 486,95 | 506,75 | 474,40 | 492,02 | 1,09% | 36,00 |
| 22.07.2026 | 479,10 | 493,30 | 472,73 | 486,73 | -1,84% | 282,00 |
| 21.07.2026 | 473,95 | 501,75 | 473,90 | 495,85 | 7,94% | 236,00 |
| 20.07.2026 | 456,60 | 485,75 | 456,60 | 459,38 | -1,23% | 1.130,00 |
| 17.07.2026 | 471,55 | 481,60 | 449,70 | 465,10 | -5,01% | 1.149,00 |
| 16.07.2026 | 507,20 | 516,10 | 483,05 | 489,65 | -3,09% | 375,00 |
| 15.07.2026 | 536,90 | 552,50 | 487,40 | 505,25 | -3,13% | 77,00 |
| 14.07.2026 | 512,35 | 539,00 | 510,20 | 521,55 | 3,18% | 42,00 |
| 13.07.2026 | 527,75 | 527,75 | 497,50 | 505,50 | -4,13% | 1.175,00 |
| 10.07.2026 | 516,10 | 533,25 | 498,50 | 527,30 | 2,21% | 173,00 |
| 09.07.2026 | 500,30 | 551,95 | 500,30 | 515,90 | 3,36% | 709,00 |
| 08.07.2026 | 485,50 | 505,85 | 466,10 | 499,15 | 3,01% | 514,00 |
| 07.07.2026 | 494,50 | 503,75 | 461,70 | 484,55 | -7,54% | 2.150,00 |
| 06.07.2026 | 548,85 | 558,50 | 517,40 | 524,05 | -5,67% | 285,00 |
| 03.07.2026 | 530,85 | 564,95 | 530,85 | 555,55 | 5,84% | 224,00 |
| 02.07.2026 | 578,50 | 593,40 | 509,25 | 524,90 | -8,48% | 752,00 |
| 01.07.2026 | 631,25 | 633,00 | 561,85 | 573,55 | -9,83% | 447,00 |
| 30.06.2026 | 633,00 | 647,90 | 610,85 | 636,05 | 4,73% | 433,00 |
| 29.06.2026 | 556,50 | 620,65 | 555,15 | 607,30 | 10,81% | 1.013,00 |
| 26.06.2026 | 571,75 | 581,25 | 546,10 | 548,05 | -6,68% | 1.116,00 |
| 25.06.2026 | 553,75 | 588,30 | 536,95 | 587,30 | 14,75% | 277,00 |
| 24.06.2026 | 517,95 | 525,70 | 501,60 | 511,80 | -0,19% | 96,00 |
| 23.06.2026 | 538,50 | 542,00 | 503,60 | 512,75 | -8,46% | 502,00 |
| 22.06.2026 | 536,70 | 561,15 | 536,60 | 560,15 | 3,94% | 188,00 |
| 19.06.2026 | 539,75 | 540,60 | 534,20 | 538,90 | -0,54% | 39,00 |
| 18.06.2026 | 522,65 | 556,65 | 522,65 | 541,80 | 4,00% | 248,00 |
| 17.06.2026 | 499,05 | 537,70 | 497,70 | 520,95 | 5,84% | 401,00 |
| 16.06.2026 | 506,00 | 517,95 | 492,08 | 492,20 | -2,71% | 440,00 |
| 15.06.2026 | 498,58 | 515,75 | 498,58 | 505,90 | 3,19% | 379,00 |
| 12.06.2026 | 478,73 | 492,38 | 467,02 | 490,27 | 3,03% | 678,00 |
| 11.06.2026 | 439,13 | 481,27 | 438,05 | 475,85 | 10,35% | 381,00 |
| 10.06.2026 | 427,08 | 462,23 | 417,45 | 431,23 | 1,06% | 204,00 |
| 09.06.2026 | 430,20 | 454,42 | 404,90 | 426,70 | 0,64% | 2.344,00 |
| 08.06.2026 | 398,75 | 430,90 | 398,75 | 424,00 | 7,17% | 282,00 |
| 05.06.2026 | 425,25 | 425,50 | 394,77 | 395,63 | -8,77% | 267,00 |
| 04.06.2026 | 432,15 | 439,60 | 413,40 | 433,67 | -0,24% | 124,00 |
| 03.06.2026 | 421,08 | 437,95 | 418,35 | 434,70 | 4,14% | 104,00 |
| 02.06.2026 | 388,65 | 417,95 | 388,45 | 417,40 | 6,17% | 609,00 |
| 01.06.2026 | 387,92 | 398,60 | 377,10 | 393,15 | 1,42% | 102,00 |
| 29.05.2026 | 386,25 | 395,23 | 382,88 | 387,65 | 0,73% | 6,00 |
| 28.05.2026 | 382,67 | 392,50 | 376,88 | 384,85 | -0,43% | 22,00 |
| 27.05.2026 | 389,63 | 407,40 | 378,73 | 386,52 | -1,54% | 100,00 |
| 26.05.2026 | 376,77 | 392,63 | 375,92 | 392,58 | 2,44% | 222,00 |
| 25.05.2026 | 372,63 | 383,25 | 372,63 | 383,23 | 3,08% | 188,00 |
| 22.05.2026 | 367,90 | 377,88 | 367,90 | 371,77 | 1,19% | 43,00 |
| 21.05.2026 | 368,20 | 370,52 | 363,63 | 367,40 | 0,14% | 82,00 |
| 20.05.2026 | 350,27 | 367,48 | 349,52 | 366,90 | 4,61% | 51,00 |
| 19.05.2026 | 351,80 | 357,73 | 342,63 | 350,73 | -0,89% | 120,00 |
| 18.05.2026 | 374,58 | 378,90 | 350,88 | 353,88 | -5,75% | 607,00 |
| 15.05.2026 | 364,85 | 382,23 | 362,05 | 375,45 | -1,44% | 1.103,00 |
| 14.05.2026 | 380,85 | 384,50 | 374,80 | 380,95 | 2,42% | 654,00 |
| 13.05.2026 | 371,10 | 377,77 | 360,67 | 371,95 | 1,11% | 199,00 |
| 12.05.2026 | 376,13 | 377,98 | 355,27 | 367,88 | -2,30% | 816,00 |
| 11.05.2026 | 373,30 | 380,92 | 365,50 | 376,52 | 1,94% | 125,00 |
| 08.05.2026 | 353,95 | 371,92 | 353,13 | 369,35 | 5,30% | 123,00 |
| 07.05.2026 | 365,10 | 368,27 | 345,40 | 350,75 | -3,64% | 114,00 |
| 06.05.2026 | 350,67 | 368,20 | 350,67 | 364,00 | 3,71% | 182,00 |
| 05.05.2026 | 337,90 | 354,27 | 336,05 | 350,98 | 5,04% | 110,00 |
| 04.05.2026 | 334,45 | 342,20 | 327,75 | 334,15 | -0,13% | 271,00 |
| 30.04.2026 | 323,20 | 337,58 | 317,00 | 334,60 | 2,26% | 53,00 |
| 29.04.2026 | 325,88 | 330,02 | 322,58 | 327,20 | -0,10% | 31,00 |
| 28.04.2026 | 344,38 | 345,75 | 323,10 | 327,52 | -5,16% | 595,00 |
| 27.04.2026 | 358,50 | 358,73 | 339,13 | 345,35 | -2,77% | 82,00 |
| 24.04.2026 | 346,42 | 358,80 | 346,42 | 355,20 | 2,82% | 162,00 |
| 23.04.2026 | 345,70 | 353,77 | 340,40 | 345,45 | 0,34% | 78,00 |
| 22.04.2026 | 338,90 | 345,15 | 333,52 | 344,27 | 2,86% | 75,00 |
| 21.04.2026 | 332,98 | 338,13 | 332,70 | 334,70 | 0,81% | 56,00 |
| 20.04.2026 | 335,08 | 338,73 | 331,60 | 332,02 | -0,85% | 102,00 |
| 17.04.2026 | 331,13 | 339,95 | 330,25 | 334,88 | 1,17% | 39,00 |
| 16.04.2026 | 338,77 | 341,98 | 326,42 | 331,00 | -0,20% | 242,00 |
| 15.04.2026 | 335,83 | 338,48 | 322,00 | 331,65 | -1,14% | 40,00 |
| 14.04.2026 | 337,50 | 340,55 | 331,58 | 335,48 | -0,14% | 2.279,00 |
| 13.04.2026 | 337,58 | 341,65 | 332,75 | 335,95 | -1,57% | 371,00 |
| 10.04.2026 | 341,23 | 347,00 | 339,05 | 341,33 | 0,35% | 537,00 |
| 09.04.2026 | 328,30 | 340,45 | 325,13 | 340,13 | 3,61% | 28,00 |
| 08.04.2026 | 319,08 | 332,75 | 319,02 | 328,27 | 9,16% | 84,00 |
| 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 |