258,920$
-0,28%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 258,56 | 260,83 | 255,35 | 258,92 | -0,28% | 220.799,00 |
| 06.11.2025 | 260,00 | 262,70 | 256,69 | 259,66 | 0,68% | 290.126,00 |
| 05.11.2025 | 255,17 | 260,11 | 253,00 | 257,90 | 0,56% | 361.737,00 |
| 04.11.2025 | 251,83 | 256,67 | 250,88 | 256,47 | 1,24% | 287.341,00 |
| 03.11.2025 | 256,76 | 257,51 | 251,29 | 253,33 | -1,46% | 237.011,00 |
| 31.10.2025 | 255,41 | 257,92 | 253,38 | 257,09 | 0,46% | 301.109,00 |
| 30.10.2025 | 253,81 | 262,71 | 250,65 | 255,91 | 0,71% | 332.352,00 |
| 29.10.2025 | 257,23 | 260,42 | 250,30 | 254,10 | -1,52% | 363.575,00 |
| 28.10.2025 | 254,50 | 266,44 | 247,50 | 258,03 | -0,76% | 337.847,00 |
| 27.10.2025 | 261,84 | 263,20 | 258,93 | 260,00 | -0,11% | 237.402,00 |
| 24.10.2025 | 262,29 | 263,30 | 259,83 | 260,29 | 0,11% | 256.611,00 |
| 23.10.2025 | 254,82 | 261,19 | 254,82 | 260,00 | 2,56% | 418.296,00 |
| 22.10.2025 | 259,15 | 260,00 | 253,42 | 253,50 | -2,04% | 198.851,00 |
| 21.10.2025 | 250,00 | 259,95 | 248,59 | 258,78 | 3,69% | 394.196,00 |
| 20.10.2025 | 250,01 | 251,69 | 247,71 | 249,57 | 0,67% | 179.805,00 |
| 17.10.2025 | 245,59 | 248,45 | 239,55 | 247,92 | 1,26% | 662.360,00 |
| 16.10.2025 | 246,99 | 249,65 | 242,79 | 244,84 | -1,26% | 288.127,00 |
| 15.10.2025 | 255,19 | 255,30 | 245,53 | 247,97 | -1,97% | 309.176,00 |
| 14.10.2025 | 240,81 | 256,36 | 238,34 | 252,95 | 2,52% | 220.316,00 |
| 13.10.2025 | 249,69 | 250,66 | 246,74 | 246,74 | 0,28% | 148.226,00 |
| 10.10.2025 | 250,36 | 252,73 | 244,99 | 246,04 | -1,99% | 234.854,00 |
| 09.10.2025 | 256,40 | 256,40 | 248,84 | 251,03 | -1,63% | 388.949,00 |
| 08.10.2025 | 255,62 | 256,18 | 252,31 | 255,19 | 0,97% | 278.128,00 |
| 07.10.2025 | 260,41 | 261,25 | 252,59 | 252,74 | -2,43% | 228.772,00 |
| 06.10.2025 | 261,36 | 263,94 | 256,97 | 259,04 | -0,05% | 188.279,00 |
| 02.10.2025 | 258,14 | 260,61 | 256,82 | 259,16 | 0,46% | 231.960,00 |
| 01.10.2025 | 261,40 | 261,46 | 257,28 | 257,98 | -1,18% | 156.570,00 |
| 30.09.2025 | 260,29 | 261,54 | 256,50 | 261,05 | 1,01% | 226.330,00 |
| 29.09.2025 | 261,44 | 262,46 | 256,89 | 258,44 | -1,14% | 193.011,00 |
| 26.09.2025 | 260,57 | 263,42 | 259,83 | 261,43 | 0,90% | 115.139,00 |
| 25.09.2025 | 259,88 | 259,88 | 256,83 | 259,10 | -0,10% | 194.143,00 |
| 24.09.2025 | 265,41 | 267,33 | 258,52 | 259,37 | -2,09% | 217.311,00 |
| 23.09.2025 | 266,73 | 270,71 | 264,69 | 264,90 | -0,22% | 184.399,00 |
| 22.09.2025 | 260,17 | 266,48 | 259,99 | 265,48 | 1,93% | 182.566,00 |
| 19.09.2025 | 261,00 | 263,13 | 257,52 | 260,45 | -0,88% | 582.112,00 |
| 18.09.2025 | 259,20 | 263,94 | 259,20 | 262,77 | 1,26% | 174.623,00 |
| 17.09.2025 | 263,84 | 266,60 | 258,00 | 259,50 | -1,17% | 230.179,00 |
| 16.09.2025 | 263,69 | 265,67 | 258,28 | 262,58 | -0,10% | 229.299,00 |
| 15.09.2025 | 261,85 | 266,14 | 261,85 | 262,83 | -0,14% | 174.582,00 |
| 12.09.2025 | 269,75 | 269,75 | 262,77 | 263,19 | -2,41% | 166.022,00 |
| 11.09.2025 | 265,33 | 270,08 | 263,96 | 269,68 | 2,36% | 256.343,00 |
| 10.09.2025 | 261,15 | 267,41 | 261,15 | 263,45 | 0,70% | 164.722,00 |
| 09.09.2025 | 265,27 | 265,27 | 259,18 | 261,61 | -1,73% | 151.983,00 |
| 08.09.2025 | 265,12 | 266,96 | 263,22 | 266,22 | 0,29% | 196.944,00 |
| 05.09.2025 | 269,56 | 270,48 | 263,51 | 265,44 | -0,94% | 218.838,00 |
| 04.09.2025 | 261,60 | 267,99 | 261,06 | 267,96 | 2,46% | 190.295,00 |
| 03.09.2025 | 263,00 | 263,42 | 260,02 | 261,53 | -0,62% | 143.337,00 |
| 02.09.2025 | 259,65 | 263,45 | 258,98 | 263,15 | -0,16% | 130.791,00 |
| 29.08.2025 | 265,73 | 269,75 | 262,57 | 263,58 | -1,08% | 154.024,00 |
| 28.08.2025 | 267,30 | 270,00 | 265,47 | 266,47 | -0,72% | 207.648,00 |
| 27.08.2025 | 264,95 | 269,02 | 264,90 | 268,40 | 0,53% | 339.673,00 |
| 26.08.2025 | 263,50 | 267,32 | 262,26 | 266,99 | 1,05% | 199.339,00 |
| 25.08.2025 | 266,30 | 266,66 | 263,82 | 264,21 | -1,09% | 192.562,00 |
| 22.08.2025 | 260,31 | 269,35 | 260,11 | 267,11 | 3,23% | 259.110,00 |
| 21.08.2025 | 260,30 | 263,37 | 258,05 | 258,76 | -1,41% | 221.327,00 |
| 20.08.2025 | 264,39 | 264,39 | 258,54 | 262,46 | -0,17% | 229.002,00 |
| 19.08.2025 | 263,75 | 266,04 | 262,16 | 262,92 | 0,21% | 160.879,00 |
| 18.08.2025 | 256,49 | 262,73 | 255,14 | 262,36 | 2,88% | 394.037,00 |
| 15.08.2025 | 270,38 | 270,88 | 255,00 | 255,01 | -6,60% | 579.185,00 |
| 14.08.2025 | 270,00 | 280,95 | 266,73 | 273,04 | -0,97% | 443.213,00 |
| 13.08.2025 | 272,08 | 275,76 | 269,82 | 275,72 | 1,86% | 311.886,00 |
| 12.08.2025 | 264,35 | 270,94 | 263,78 | 270,68 | 3,11% | 340.796,00 |
| 11.08.2025 | 263,25 | 263,79 | 260,28 | 262,51 | -0,24% | 258.079,00 |
| 08.08.2025 | 264,03 | 265,32 | 262,34 | 263,13 | -0,11% | 279.653,00 |
| 07.08.2025 | 267,11 | 267,11 | 262,05 | 263,43 | -0,58% | 245.408,00 |
| 06.08.2025 | 269,05 | 269,49 | 264,29 | 264,97 | -1,60% | 326.513,00 |
| 05.08.2025 | 268,41 | 270,60 | 265,54 | 269,28 | 0,79% | 313.330,00 |
| 04.08.2025 | 265,74 | 267,91 | 264,42 | 267,16 | 1,13% | 259.185,00 |
| 01.08.2025 | 266,75 | 267,53 | 260,11 | 264,18 | -2,70% | 409.500,00 |
| 31.07.2025 | 271,32 | 273,87 | 269,99 | 271,50 | -0,77% | 401.464,00 |
| 30.07.2025 | 273,98 | 276,83 | 271,54 | 273,62 | 0,45% | 375.620,00 |
| 29.07.2025 | 275,19 | 276,23 | 271,84 | 272,40 | -0,83% | 288.155,00 |
| 28.07.2025 | 272,60 | 274,76 | 271,08 | 274,69 | 0,94% | 400.262,00 |
| 25.07.2025 | 269,35 | 272,14 | 267,90 | 272,13 | 1,51% | 201.883,00 |
| 24.07.2025 | 267,02 | 269,02 | 264,99 | 268,07 | 0,40% | 321.556,00 |
| 23.07.2025 | 264,31 | 270,00 | 264,31 | 267,01 | 0,80% | 330.769,00 |
| 22.07.2025 | 262,96 | 265,70 | 259,27 | 264,89 | 1,80% | 293.050,00 |
| 21.07.2025 | 261,63 | 263,77 | 257,70 | 260,20 | -0,19% | 342.933,00 |
| 18.07.2025 | 263,70 | 263,95 | 259,52 | 260,70 | -0,47% | 370.752,00 |
| 17.07.2025 | 258,24 | 262,78 | 257,40 | 261,93 | 2,51% | 342.168,00 |
| 16.07.2025 | 255,02 | 256,32 | 250,42 | 255,52 | 0,44% | 247.462,00 |
| 15.07.2025 | 257,04 | 258,28 | 252,97 | 254,41 | -1,00% | 280.637,00 |
| 14.07.2025 | 253,43 | 257,25 | 252,66 | 256,98 | 1,21% | 432.079,00 |
| 11.07.2025 | 253,32 | 254,44 | 251,78 | 253,91 | -0,80% | 344.991,00 |
| 10.07.2025 | 251,14 | 258,31 | 251,14 | 255,95 | 1,81% | 493.300,00 |
| 09.07.2025 | 248,59 | 251,70 | 245,48 | 251,40 | 1,51% | 404.971,00 |
| 08.07.2025 | 244,96 | 249,33 | 244,37 | 247,66 | 1,44% | 433.492,00 |
| 07.07.2025 | 244,04 | 246,58 | 241,59 | 244,15 | -0,65% | 312.085,00 |
| 03.07.2025 | 246,86 | 247,09 | 244,08 | 245,74 | 0,22% | 307.741,00 |
| 02.07.2025 | 242,82 | 245,45 | 241,26 | 245,19 | 1,26% | 559.234,00 |
| 01.07.2025 | 232,02 | 243,08 | 231,61 | 242,14 | 4,17% | 561.006,00 |
| 30.06.2025 | 233,04 | 234,99 | 230,44 | 232,45 | 0,33% | 627.212,00 |
| 27.06.2025 | 232,00 | 235,44 | 231,41 | 231,69 | -0,22% | 4.752.171,00 |
| 26.06.2025 | 225,77 | 232,26 | 224,66 | 232,21 | 3,39% | 729.721,00 |
| 25.06.2025 | 236,95 | 236,95 | 223,13 | 224,60 | -4,38% | 678.840,00 |
| 24.06.2025 | 233,00 | 238,64 | 232,87 | 234,89 | 1,26% | 521.089,00 |
| 23.06.2025 | 225,90 | 232,03 | 225,18 | 231,96 | 2,10% | 352.014,00 |
| 20.06.2025 | 228,40 | 228,81 | 225,35 | 227,19 | 0,45% | 487.871,00 |
| 18.06.2025 | 224,82 | 228,41 | 224,31 | 226,18 | 0,44% | 442.799,00 |
| 17.06.2025 | 228,02 | 231,70 | 225,06 | 225,18 | -2,12% | 352.432,00 |