255,520$
0,44%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 228,27 | 230,38 | 226,95 | 230,06 | 1,95% | 348.220,00 |
| 13.06.2025 | 227,96 | 229,16 | 224,31 | 225,66 | -1,99% | 257.047,00 |
| 12.06.2025 | 227,59 | 230,48 | 225,00 | 230,24 | 0,02% | 277.993,00 |
| 11.06.2025 | 233,46 | 234,39 | 228,96 | 230,19 | -1,51% | 323.336,00 |
| 10.06.2025 | 233,32 | 234,84 | 232,35 | 233,71 | 0,23% | 200.485,00 |
| 09.06.2025 | 233,09 | 234,91 | 231,79 | 233,17 | 0,58% | 208.721,00 |
| 06.06.2025 | 232,28 | 234,39 | 230,79 | 231,83 | 1,18% | 217.120,00 |
| 05.06.2025 | 228,41 | 230,21 | 226,26 | 229,13 | -0,03% | 260.013,00 |
| 04.06.2025 | 230,51 | 231,46 | 228,90 | 229,21 | -0,35% | 202.895,00 |
| 03.06.2025 | 225,11 | 230,13 | 224,39 | 230,01 | 2,42% | 367.788,00 |
| 02.06.2025 | 225,93 | 225,96 | 221,52 | 224,57 | -0,86% | 266.427,00 |
| 30.05.2025 | 224,92 | 227,71 | 223,60 | 226,52 | -0,40% | 368.625,00 |
| 29.05.2025 | 228,06 | 228,06 | 223,96 | 227,43 | 0,58% | 292.133,00 |
| 28.05.2025 | 230,30 | 232,38 | 225,95 | 226,12 | -1,84% | 289.954,00 |
| 27.05.2025 | 225,67 | 230,65 | 224,82 | 230,35 | 3,38% | 430.131,00 |
| 23.05.2025 | 218,48 | 224,23 | 218,48 | 222,81 | -0,19% | 272.948,00 |
| 22.05.2025 | 223,76 | 225,01 | 222,60 | 223,24 | -0,40% | 320.076,00 |
| 21.05.2025 | 227,96 | 228,17 | 223,22 | 224,14 | -2,30% | 291.024,00 |
| 20.05.2025 | 231,50 | 232,20 | 227,95 | 229,41 | -1,66% | 356.976,00 |
| 19.05.2025 | 232,16 | 234,43 | 230,73 | 233,29 | -1,22% | 302.861,00 |
| 16.05.2025 | 232,85 | 236,19 | 232,34 | 236,16 | 1,74% | 313.300,00 |
| 15.05.2025 | 229,57 | 233,04 | 227,33 | 232,12 | 1,27% | 383.836,00 |
| 14.05.2025 | 232,00 | 234,05 | 228,94 | 229,22 | -1,24% | 444.801,00 |
| 13.05.2025 | 234,32 | 236,88 | 231,19 | 232,10 | -0,66% | 595.837,00 |
| 12.05.2025 | 232,07 | 235,13 | 229,86 | 233,65 | 5,96% | 542.022,00 |
| 09.05.2025 | 223,37 | 223,37 | 218,48 | 220,51 | -0,68% | 289.693,00 |
| 08.05.2025 | 219,12 | 224,00 | 217,35 | 222,03 | 2,84% | 633.865,00 |
| 07.05.2025 | 221,76 | 223,61 | 213,78 | 215,90 | -2,17% | 542.836,00 |
| 06.05.2025 | 222,47 | 223,38 | 219,00 | 220,69 | -1,53% | 595.753,00 |
| 05.05.2025 | 225,58 | 226,41 | 223,54 | 224,11 | -1,47% | 390.562,00 |
| 02.05.2025 | 229,45 | 235,52 | 226,31 | 227,45 | -0,56% | 709.700,00 |
| 01.05.2025 | 242,99 | 244,34 | 225,98 | 228,73 | -5,98% | 699.338,00 |
| 30.04.2025 | 239,76 | 244,61 | 236,20 | 243,28 | 0,38% | 594.578,00 |
| 29.04.2025 | 236,93 | 244,14 | 236,27 | 242,37 | 1,67% | 530.066,00 |
| 28.04.2025 | 236,92 | 241,55 | 234,87 | 238,38 | -0,07% | 337.506,00 |
| 25.04.2025 | 238,01 | 240,55 | 235,72 | 238,55 | -0,24% | 291.393,00 |
| 24.04.2025 | 228,90 | 239,29 | 228,56 | 239,13 | 4,51% | 435.546,00 |
| 23.04.2025 | 230,85 | 232,99 | 226,09 | 228,80 | 3,10% | 632.334,00 |
| 22.04.2025 | 217,96 | 223,09 | 216,03 | 221,93 | 3,60% | 308.398,00 |
| 21.04.2025 | 218,78 | 219,93 | 212,14 | 214,21 | -3,40% | 303.048,00 |
| 17.04.2025 | 216,60 | 223,46 | 215,71 | 221,75 | 2,90% | 489.601,00 |
| 16.04.2025 | 221,99 | 224,66 | 212,00 | 215,50 | -4,71% | 477.079,00 |
| 15.04.2025 | 226,62 | 229,84 | 225,02 | 226,15 | -0,09% | 274.870,00 |
| 14.04.2025 | 230,34 | 230,92 | 223,36 | 226,36 | 0,25% | 399.654,00 |
| 11.04.2025 | 221,60 | 227,91 | 216,14 | 225,79 | 2,32% | 369.794,00 |
| 10.04.2025 | 225,46 | 225,46 | 216,06 | 220,68 | -4,87% | 441.997,00 |
| 09.04.2025 | 205,23 | 234,08 | 202,62 | 231,97 | 12,59% | 559.980,00 |
| 08.04.2025 | 216,66 | 219,88 | 202,41 | 206,03 | -1,08% | 543.453,00 |
| 07.04.2025 | 201,85 | 218,91 | 199,96 | 208,27 | -1,22% | 647.879,00 |
| 04.04.2025 | 206,68 | 214,51 | 201,58 | 210,85 | -2,69% | 579.109,00 |
| 03.04.2025 | 224,41 | 224,41 | 214,48 | 216,67 | -8,32% | 418.334,00 |
| 02.04.2025 | 226,84 | 237,03 | 225,48 | 236,32 | 3,00% | 365.867,00 |
| 01.04.2025 | 224,26 | 230,17 | 222,74 | 229,43 | 1,82% | 233.108,00 |
| 31.03.2025 | 220,44 | 227,22 | 216,67 | 225,34 | -0,08% | 445.873,00 |
| 28.03.2025 | 230,61 | 232,48 | 224,06 | 225,53 | -2,88% | 274.626,00 |
| 27.03.2025 | 233,24 | 235,12 | 230,00 | 232,22 | -0,29% | 253.921,00 |
| 26.03.2025 | 237,30 | 239,93 | 232,34 | 232,89 | -1,90% | 294.343,00 |
| 25.03.2025 | 234,75 | 238,49 | 233,47 | 237,41 | 1,21% | 316.974,00 |
| 24.03.2025 | 229,66 | 235,18 | 229,30 | 234,58 | 4,47% | 277.787,00 |
| 21.03.2025 | 224,48 | 226,44 | 222,85 | 224,54 | -1,72% | 1.090.716,00 |
| 20.03.2025 | 227,95 | 232,01 | 226,92 | 228,46 | -0,78% | 396.471,00 |
| 19.03.2025 | 225,88 | 231,75 | 225,41 | 230,26 | 2,59% | 380.219,00 |
| 18.03.2025 | 226,92 | 226,92 | 223,08 | 224,45 | -1,27% | 233.501,00 |
| 17.03.2025 | 225,90 | 229,76 | 223,60 | 227,33 | 1,17% | 364.153,00 |
| 14.03.2025 | 221,66 | 225,10 | 219,07 | 224,71 | 2,64% | 524.693,00 |
| 13.03.2025 | 225,74 | 225,74 | 218,39 | 218,93 | -2,95% | 256.120,00 |
| 12.03.2025 | 229,91 | 230,90 | 224,55 | 225,58 | -0,32% | 215.058,00 |
| 11.03.2025 | 225,84 | 230,41 | 222,54 | 226,30 | -0,64% | 276.544,00 |
| 10.03.2025 | 225,88 | 231,74 | 224,47 | 227,75 | -0,98% | 425.403,00 |
| 07.03.2025 | 227,51 | 231,03 | 222,21 | 230,01 | 0,44% | 435.558,00 |
| 06.03.2025 | 229,19 | 233,25 | 228,06 | 229,00 | -1,62% | 275.492,00 |
| 05.03.2025 | 230,13 | 232,85 | 227,73 | 232,78 | 1,27% | 414.484,00 |
| 04.03.2025 | 233,47 | 236,50 | 226,61 | 229,86 | -4,34% | 618.230,00 |
| 03.03.2025 | 251,79 | 253,16 | 238,59 | 240,30 | -4,10% | 290.457,00 |
| 28.02.2025 | 245,41 | 251,14 | 241,58 | 250,58 | 2,41% | 293.873,00 |
| 27.02.2025 | 246,17 | 249,97 | 244,30 | 244,68 | -0,16% | 177.571,00 |
| 26.02.2025 | 250,29 | 251,34 | 244,63 | 245,08 | -1,01% | 269.746,00 |
| 25.02.2025 | 244,32 | 249,26 | 243,51 | 247,59 | 0,85% | 270.322,00 |
| 24.02.2025 | 247,01 | 247,80 | 243,45 | 245,50 | -0,09% | 327.268,00 |
| 21.02.2025 | 264,32 | 265,95 | 245,55 | 245,71 | -6,86% | 375.694,00 |