263,620$
3,60%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 258,66 | 264,58 | 256,87 | 263,62 | 3,60% | 269.862,00 |
| 29.01.2025 | 250,83 | 264,60 | 249,58 | 254,46 | 0,89% | 551.921,00 |
| 28.01.2025 | 258,25 | 258,25 | 250,83 | 252,22 | 0,37% | 358.212,00 |
| 27.01.2025 | 258,01 | 258,35 | 250,13 | 251,30 | -3,59% | 335.099,00 |
| 24.01.2025 | 262,14 | 262,14 | 258,24 | 260,66 | -0,33% | 174.530,00 |
| 23.01.2025 | 260,92 | 262,84 | 259,04 | 261,52 | -0,08% | 285.677,00 |
| 22.01.2025 | 263,73 | 264,94 | 261,37 | 261,72 | -0,61% | 186.761,00 |
| 21.01.2025 | 260,60 | 264,07 | 259,57 | 263,33 | 2,31% | 190.452,00 |
| 17.01.2025 | 258,09 | 259,93 | 254,26 | 257,39 | 0,72% | 324.848,00 |
| 16.01.2025 | 254,00 | 256,82 | 253,04 | 255,54 | 0,96% | 224.634,00 |
| 15.01.2025 | 259,83 | 260,00 | 251,12 | 253,10 | -0,09% | 256.656,00 |
| 14.01.2025 | 251,57 | 254,14 | 249,87 | 253,34 | 1,95% | 227.516,00 |
| 13.01.2025 | 239,86 | 248,99 | 239,86 | 248,50 | 1,51% | 264.373,00 |
| 10.01.2025 | 245,42 | 247,77 | 243,66 | 244,80 | -1,66% | 363.451,00 |
| 08.01.2025 | 246,70 | 249,29 | 243,92 | 248,92 | 0,23% | 262.649,00 |
| 07.01.2025 | 250,52 | 256,09 | 245,86 | 248,35 | -0,49% | 855.612,00 |
| 06.01.2025 | 247,65 | 250,57 | 245,03 | 249,58 | 1,86% | 588.053,00 |
| 03.01.2025 | 239,88 | 245,48 | 238,66 | 245,03 | 2,69% | 224.715,00 |
| 02.01.2025 | 242,62 | 244,95 | 237,65 | 238,61 | -0,36% | 427.265,00 |
| 31.12.2024 | 239,29 | 241,07 | 238,95 | 239,47 | 0,34% | 195.235,00 |
| 30.12.2024 | 239,43 | 241,32 | 235,58 | 238,66 | -1,20% | 173.824,00 |
| 27.12.2024 | 242,75 | 244,23 | 239,76 | 241,55 | -1,18% | 151.018,00 |
| 26.12.2024 | 241,86 | 244,91 | 241,05 | 244,44 | 0,38% | 150.975,00 |
| 24.12.2024 | 241,00 | 243,88 | 240,51 | 243,51 | 1,00% | 60.645,00 |
| 23.12.2024 | 239,68 | 242,98 | 238,22 | 241,10 | 0,22% | 278.581,00 |
| 20.12.2024 | 244,13 | 244,94 | 239,47 | 240,58 | -1,18% | 1.006.972,00 |
| 19.12.2024 | 249,48 | 250,40 | 242,91 | 243,45 | -0,41% | 321.778,00 |
| 18.12.2024 | 255,08 | 256,34 | 243,10 | 244,46 | -3,87% | 388.324,00 |
| 17.12.2024 | 257,96 | 258,20 | 252,73 | 254,29 | -1,75% | 502.044,00 |
| 16.12.2024 | 260,62 | 261,33 | 258,24 | 258,83 | -1,24% | 390.641,00 |
| 13.12.2024 | 267,89 | 267,89 | 262,01 | 262,07 | -2,21% | 309.549,00 |
| 12.12.2024 | 269,68 | 271,01 | 266,66 | 268,00 | -0,98% | 220.270,00 |
| 11.12.2024 | 273,13 | 275,41 | 270,36 | 270,64 | 0,05% | 254.406,00 |
| 10.12.2024 | 271,58 | 273,10 | 268,57 | 270,50 | -0,53% | 192.113,00 |
| 09.12.2024 | 274,50 | 275,61 | 269,94 | 271,93 | -0,69% | 203.992,00 |
| 06.12.2024 | 276,61 | 276,79 | 271,98 | 273,82 | -0,43% | 175.840,00 |
| 05.12.2024 | 278,05 | 278,57 | 274,08 | 275,01 | -0,99% | 116.841,00 |
| 04.12.2024 | 276,26 | 278,55 | 275,02 | 277,75 | 0,23% | 189.493,00 |
| 03.12.2024 | 276,02 | 277,56 | 272,27 | 277,10 | 1,54% | 241.566,00 |
| 02.12.2024 | 275,25 | 275,94 | 272,01 | 272,91 | -0,66% | 298.510,00 |
| 29.11.2024 | 276,73 | 278,14 | 273,65 | 274,72 | 0,30% | 205.258,00 |
| 27.11.2024 | 281,13 | 282,98 | 273,09 | 273,90 | -2,35% | 294.308,00 |
| 26.11.2024 | 280,90 | 282,26 | 277,99 | 280,49 | 0,70% | 357.489,00 |
| 25.11.2024 | 279,33 | 282,32 | 277,12 | 278,55 | 0,52% | 332.047,00 |
| 22.11.2024 | 273,31 | 277,63 | 272,59 | 277,11 | 4,28% | 293.513,00 |
| 20.11.2024 | 265,61 | 266,20 | 262,92 | 265,74 | -0,20% | 165.095,00 |
| 19.11.2024 | 267,13 | 267,13 | 262,50 | 266,27 | -0,37% | 165.586,00 |
| 18.11.2024 | 267,85 | 270,13 | 264,88 | 267,26 | 0,20% | 164.165,00 |
| 15.11.2024 | 271,11 | 272,53 | 266,40 | 266,73 | -1,55% | 182.504,00 |
| 14.11.2024 | 273,99 | 274,67 | 270,25 | 270,94 | -0,25% | 204.901,00 |
| 13.11.2024 | 276,31 | 276,97 | 271,47 | 271,62 | -0,83% | 233.766,00 |
| 12.11.2024 | 273,89 | 276,16 | 272,45 | 273,88 | -0,48% | 253.462,00 |
| 11.11.2024 | 272,00 | 275,51 | 270,06 | 275,20 | 2,60% | 235.495,00 |
| 08.11.2024 | 266,25 | 269,42 | 264,63 | 268,23 | 1,22% | 317.938,00 |
| 07.11.2024 | 267,42 | 268,09 | 263,67 | 265,01 | -1,35% | 321.869,00 |
| 06.11.2024 | 259,65 | 269,05 | 255,86 | 268,64 | 13,73% | 629.457,00 |
| 05.11.2024 | 230,81 | 236,82 | 230,81 | 236,20 | 1,52% | 129.432,00 |
| 04.11.2024 | 230,32 | 235,07 | 230,32 | 232,66 | 0,50% | 175.063,00 |
| 01.11.2024 | 232,83 | 234,31 | 231,21 | 231,50 | -0,04% | 145.338,00 |
| 31.10.2024 | 236,00 | 237,22 | 231,54 | 231,59 | -1,96% | 229.259,00 |
| 30.10.2024 | 235,22 | 238,81 | 235,22 | 236,21 | 0,34% | 192.706,00 |
| 29.10.2024 | 232,09 | 236,02 | 230,57 | 235,40 | 0,86% | 180.696,00 |
| 28.10.2024 | 234,02 | 234,02 | 231,46 | 233,39 | 0,90% | 171.465,00 |
| 25.10.2024 | 234,34 | 234,82 | 230,33 | 231,30 | -0,29% | 298.134,00 |
| 24.10.2024 | 232,00 | 240,45 | 229,42 | 231,97 | 3,64% | 627.670,00 |
| 23.10.2024 | 224,10 | 226,86 | 222,45 | 223,82 | -1,07% | 374.434,00 |
| 22.10.2024 | 230,01 | 230,36 | 225,75 | 226,23 | -1,63% | 203.601,00 |
| 21.10.2024 | 232,12 | 232,79 | 228,72 | 229,98 | -0,90% | 118.372,00 |
| 18.10.2024 | 235,54 | 235,75 | 231,87 | 232,07 | -1,31% | 225.154,00 |
| 17.10.2024 | 233,25 | 235,61 | 232,29 | 235,15 | 0,32% | 181.908,00 |
| 16.10.2024 | 231,79 | 234,60 | 231,23 | 234,39 | 3,17% | 236.320,00 |
| 15.10.2024 | 226,99 | 230,48 | 225,25 | 227,18 | -0,29% | 144.202,00 |
| 14.10.2024 | 226,59 | 228,20 | 225,10 | 227,85 | 0,74% | 95.841,00 |
| 11.10.2024 | 220,99 | 226,53 | 220,99 | 226,18 | 2,79% | 107.778,00 |
| 10.10.2024 | 218,75 | 220,42 | 218,12 | 220,05 | -0,82% | 142.095,00 |
| 09.10.2024 | 220,15 | 223,55 | 220,15 | 221,88 | 0,79% | 151.654,00 |
| 08.10.2024 | 222,41 | 223,38 | 219,74 | 220,14 | -0,40% | 204.136,00 |
| 07.10.2024 | 219,37 | 222,30 | 219,32 | 221,03 | -0,37% | 158.333,00 |
| 04.10.2024 | 224,82 | 224,82 | 219,91 | 221,86 | 0,40% | 181.609,00 |
| 03.10.2024 | 221,80 | 221,80 | 218,91 | 220,98 | -0,53% | 134.850,00 |
| 02.10.2024 | 223,17 | 224,83 | 221,69 | 222,15 | -0,57% | 144.663,00 |
| 01.10.2024 | 222,56 | 223,81 | 218,93 | 223,43 | 0,13% | 161.003,00 |
| 30.09.2024 | 221,38 | 223,95 | 220,52 | 223,13 | 0,03% | 248.013,00 |
| 27.09.2024 | 223,55 | 226,31 | 222,29 | 223,06 | 0,51% | 242.284,00 |
| 26.09.2024 | 223,24 | 224,24 | 221,74 | 221,92 | 0,78% | 124.636,00 |
| 25.09.2024 | 223,67 | 223,67 | 219,61 | 220,20 | -1,02% | 166.380,00 |
| 24.09.2024 | 223,20 | 225,65 | 222,36 | 222,46 | -1,03% | 171.360,00 |
| 23.09.2024 | 222,28 | 226,23 | 221,10 | 224,77 | 2,74% | 248.678,00 |
| 20.09.2024 | 223,29 | 223,29 | 218,54 | 218,77 | -2,36% | 727.992,00 |
| 19.09.2024 | 220,67 | 224,36 | 216,62 | 224,05 | 4,27% | 392.308,00 |
| 18.09.2024 | 214,56 | 220,61 | 214,23 | 214,87 | 0,66% | 280.212,00 |
| 17.09.2024 | 210,67 | 214,83 | 210,65 | 213,47 | 2,23% | 234.088,00 |
| 16.09.2024 | 205,58 | 209,23 | 205,05 | 208,81 | 2,37% | 202.206,00 |
| 13.09.2024 | 203,83 | 205,54 | 202,94 | 203,98 | 0,97% | 163.840,00 |
| 12.09.2024 | 198,57 | 202,44 | 196,71 | 202,02 | 2,32% | 184.265,00 |
| 11.09.2024 | 197,12 | 198,31 | 191,31 | 197,44 | -0,17% | 180.567,00 |
| 10.09.2024 | 197,56 | 198,18 | 195,28 | 197,78 | 0,27% | 144.696,00 |
| 09.09.2024 | 194,93 | 198,48 | 194,03 | 197,24 | 1,87% | 244.963,00 |
| 06.09.2024 | 196,04 | 198,46 | 193,32 | 193,61 | -0,95% | 195.623,00 |
| 05.09.2024 | 197,79 | 197,79 | 194,21 | 195,47 | -1,48% | 222.573,00 |