310,370$
-1,59%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 315,50 | 317,10 | 308,57 | 310,37 | -1,59% | 217.619,00 |
| 06.05.2026 | 309,78 | 316,46 | 307,82 | 315,39 | 3,24% | 452.964,00 |
| 05.05.2026 | 305,34 | 308,06 | 303,75 | 305,48 | 0,49% | 161.225,00 |
| 04.05.2026 | 299,41 | 306,35 | 299,41 | 303,99 | 0,33% | 350.194,00 |
| 01.05.2026 | 306,87 | 306,87 | 300,04 | 302,99 | -0,90% | 211.031,00 |
| 30.04.2026 | 297,52 | 306,65 | 295,09 | 305,75 | 3,10% | 336.873,00 |
| 29.04.2026 | 302,38 | 305,62 | 295,91 | 296,57 | -1,55% | 433.673,00 |
| 28.04.2026 | 299,61 | 309,67 | 296,31 | 301,24 | 1,05% | 591.872,00 |
| 27.04.2026 | 294,71 | 300,42 | 291,55 | 298,10 | 1,62% | 374.795,00 |
| 24.04.2026 | 293,01 | 295,24 | 291,97 | 293,35 | -0,36% | 166.727,00 |
| 23.04.2026 | 292,29 | 296,13 | 290,00 | 294,40 | 1,58% | 184.251,00 |
| 22.04.2026 | 295,35 | 295,97 | 287,80 | 289,82 | -1,28% | 174.055,00 |
| 21.04.2026 | 294,62 | 297,28 | 291,63 | 293,59 | -0,11% | 174.533,00 |
| 20.04.2026 | 292,18 | 294,14 | 290,22 | 293,92 | 0,99% | 191.789,00 |
| 17.04.2026 | 288,05 | 294,77 | 287,09 | 291,03 | 2,33% | 335.715,00 |
| 16.04.2026 | 284,30 | 288,36 | 283,45 | 284,39 | -0,06% | 205.375,00 |
| 15.04.2026 | 290,69 | 291,82 | 284,17 | 284,56 | -2,55% | 281.649,00 |
| 14.04.2026 | 293,11 | 294,81 | 290,77 | 292,01 | -0,43% | 173.453,00 |
| 13.04.2026 | 287,27 | 294,35 | 286,67 | 293,26 | 1,47% | 359.763,00 |
| 10.04.2026 | 286,28 | 290,61 | 285,59 | 289,01 | 0,91% | 256.659,00 |
| 09.04.2026 | 279,84 | 288,00 | 276,24 | 286,41 | 2,02% | 348.722,00 |
| 08.04.2026 | 279,54 | 287,55 | 279,54 | 280,74 | 3,01% | 436.587,00 |
| 07.04.2026 | 268,42 | 273,89 | 266,60 | 272,54 | 1,11% | 245.396,00 |
| 06.04.2026 | 266,48 | 269,66 | 263,28 | 269,55 | 0,91% | 130.857,00 |
| 02.04.2026 | 264,70 | 273,25 | 262,17 | 267,12 | -0,83% | 195.625,00 |
| 01.04.2026 | 267,43 | 271,03 | 266,35 | 269,36 | 1,52% | 274.898,00 |
| 31.03.2026 | 262,19 | 268,36 | 260,13 | 265,32 | 2,83% | 244.365,00 |
| 30.03.2026 | 262,56 | 264,15 | 256,25 | 258,01 | -1,02% | 223.711,00 |
| 27.03.2026 | 263,00 | 263,00 | 255,10 | 260,67 | 0,06% | 244.218,00 |
| 26.03.2026 | 266,17 | 266,25 | 259,19 | 260,51 | -2,06% | 270.593,00 |
| 25.03.2026 | 266,97 | 269,30 | 262,35 | 266,00 | 0,70% | 286.442,00 |
| 24.03.2026 | 259,27 | 269,14 | 258,21 | 264,14 | 0,73% | 413.411,00 |
| 23.03.2026 | 259,55 | 268,79 | 257,95 | 262,23 | 3,33% | 495.536,00 |
| 20.03.2026 | 255,10 | 257,39 | 250,90 | 253,77 | -1,10% | 1.094.937,00 |
| 19.03.2026 | 258,39 | 258,39 | 251,97 | 256,58 | -0,75% | 396.055,00 |
| 18.03.2026 | 261,17 | 264,97 | 258,50 | 258,51 | -1,09% | 342.818,00 |
| 17.03.2026 | 259,58 | 263,03 | 255,91 | 261,37 | 1,77% | 354.180,00 |
| 16.03.2026 | 257,91 | 258,83 | 254,65 | 256,83 | 0,46% | 288.239,00 |
| 13.03.2026 | 260,00 | 263,51 | 251,40 | 255,65 | -1,63% | 309.406,00 |
| 12.03.2026 | 269,68 | 275,18 | 259,77 | 259,88 | -3,79% | 373.695,00 |
| 11.03.2026 | 264,14 | 270,24 | 262,38 | 270,13 | 2,20% | 366.467,00 |
| 10.03.2026 | 267,47 | 270,97 | 264,04 | 264,31 | -1,22% | 265.362,00 |
| 09.03.2026 | 260,95 | 268,41 | 259,44 | 267,57 | -0,08% | 244.490,00 |
| 06.03.2026 | 271,01 | 271,88 | 265,73 | 267,78 | -2,61% | 308.958,00 |
| 05.03.2026 | 278,01 | 281,06 | 273,97 | 274,97 | -1,76% | 251.616,00 |
| 04.03.2026 | 280,49 | 280,81 | 276,33 | 279,91 | 0,80% | 240.143,00 |
| 03.03.2026 | 276,83 | 279,52 | 272,60 | 277,70 | -2,06% | 236.546,00 |
| 02.03.2026 | 278,35 | 284,49 | 276,82 | 283,54 | 0,34% | 162.404,00 |
| 27.02.2026 | 281,64 | 283,35 | 277,23 | 282,58 | -0,32% | 207.543,00 |
| 26.02.2026 | 285,00 | 288,74 | 279,63 | 283,50 | 0,98% | 227.377,00 |
| 25.02.2026 | 279,47 | 284,31 | 278,01 | 280,76 | -0,53% | 190.062,00 |
| 24.02.2026 | 280,15 | 283,17 | 278,85 | 282,27 | 1,27% | 182.652,00 |
| 23.02.2026 | 279,45 | 280,48 | 271,97 | 278,74 | -1,15% | 283.612,00 |
| 20.02.2026 | 280,44 | 285,51 | 277,95 | 281,97 | 0,30% | 247.160,00 |
| 19.02.2026 | 279,26 | 281,94 | 277,53 | 281,13 | 0,67% | 192.112,00 |
| 18.02.2026 | 275,96 | 281,39 | 275,96 | 279,27 | 0,34% | 214.200,00 |
| 17.02.2026 | 279,30 | 281,42 | 277,26 | 278,31 | -0,55% | 231.435,00 |
| 13.02.2026 | 279,03 | 283,11 | 278,58 | 279,84 | 0,29% | 205.393,00 |
| 12.02.2026 | 292,53 | 296,70 | 278,62 | 279,03 | -3,89% | 492.388,00 |
| 11.02.2026 | 286,14 | 291,97 | 283,53 | 290,31 | 2,32% | 491.750,00 |
| 10.02.2026 | 281,12 | 286,11 | 281,12 | 283,73 | 0,45% | 419.711,00 |
| 09.02.2026 | 291,80 | 293,48 | 282,00 | 282,45 | -3,18% | 583.493,00 |
| 06.02.2026 | 289,45 | 295,26 | 289,45 | 291,74 | 1,64% | 409.717,00 |
| 05.02.2026 | 289,29 | 290,25 | 283,02 | 287,03 | -1,00% | 490.557,00 |
| 04.02.2026 | 275,00 | 290,09 | 275,00 | 289,94 | 6,12% | 785.929,00 |
| 03.02.2026 | 267,76 | 275,63 | 266,55 | 273,22 | 1,19% | 305.326,00 |
| 02.02.2026 | 260,52 | 270,28 | 257,97 | 270,02 | 3,69% | 277.736,00 |
| 30.01.2026 | 260,18 | 262,52 | 255,01 | 260,41 | 0,35% | 451.108,00 |
| 29.01.2026 | 259,21 | 265,19 | 258,58 | 259,51 | 1,27% | 505.754,00 |
| 28.01.2026 | 262,33 | 262,69 | 255,33 | 256,26 | -2,32% | 500.017,00 |
| 27.01.2026 | 271,17 | 271,73 | 256,51 | 262,34 | -6,82% | 694.499,00 |
| 26.01.2026 | 281,00 | 283,45 | 278,98 | 281,54 | -0,28% | 526.738,00 |
| 22.01.2026 | 286,33 | 286,66 | 281,88 | 282,33 | -0,59% | 460.393,00 |
| 21.01.2026 | 279,40 | 286,19 | 277,61 | 284,00 | 2,36% | 225.976,00 |
| 20.01.2026 | 277,50 | 279,21 | 275,51 | 277,44 | -1,34% | 182.336,00 |
| 16.01.2026 | 282,17 | 284,76 | 280,64 | 281,21 | -0,45% | 457.184,00 |
| 15.01.2026 | 276,89 | 283,73 | 276,89 | 282,47 | 1,75% | 258.389,00 |
| 14.01.2026 | 277,51 | 281,63 | 275,20 | 277,62 | -0,41% | 368.214,00 |
| 13.01.2026 | 275,00 | 278,90 | 273,47 | 278,77 | 1,85% | 272.569,00 |
| 12.01.2026 | 271,61 | 274,30 | 270,24 | 273,70 | 0,53% | 244.053,00 |
| 09.01.2026 | 266,15 | 273,00 | 264,83 | 272,25 | 2,88% | 258.619,00 |
| 08.01.2026 | 259,40 | 265,48 | 259,35 | 264,62 | 1,46% | 234.537,00 |
| 07.01.2026 | 265,16 | 265,46 | 257,35 | 260,80 | -1,73% | 211.757,00 |
| 06.01.2026 | 263,00 | 266,89 | 256,46 | 265,39 | 0,85% | 350.115,00 |
| 05.01.2026 | 259,63 | 267,99 | 259,00 | 263,15 | 1,36% | 295.852,00 |
| 02.01.2026 | 258,87 | 261,22 | 255,25 | 259,63 | 1,11% | 177.414,00 |
| 31.12.2025 | 260,25 | 261,41 | 256,58 | 256,77 | -1,68% | 157.668,00 |
| 30.12.2025 | 262,00 | 263,70 | 260,98 | 261,16 | -0,85% | 157.877,00 |
| 29.12.2025 | 264,65 | 265,56 | 261,84 | 263,40 | -0,52% | 190.466,00 |
| 26.12.2025 | 264,60 | 265,56 | 262,04 | 264,78 | 0,17% | 109.695,00 |
| 24.12.2025 | 264,21 | 265,32 | 263,14 | 264,33 | 0,28% | 93.506,00 |
| 23.12.2025 | 264,19 | 264,92 | 262,24 | 263,58 | 0,04% | 148.157,00 |
| 22.12.2025 | 261,90 | 265,13 | 260,68 | 263,48 | 0,41% | 245.979,00 |
| 19.12.2025 | 261,69 | 264,42 | 259,74 | 262,41 | 1,13% | 1.186.510,00 |
| 18.12.2025 | 258,83 | 260,33 | 256,23 | 259,48 | 1,07% | 340.457,00 |
| 17.12.2025 | 257,76 | 260,19 | 255,02 | 256,73 | -0,67% | 277.920,00 |
| 16.12.2025 | 260,07 | 261,09 | 256,17 | 258,47 | -0,52% | 367.044,00 |
| 15.12.2025 | 261,50 | 263,44 | 257,39 | 259,81 | -0,74% | 361.301,00 |
| 12.12.2025 | 263,05 | 264,87 | 259,55 | 261,74 | -0,42% | 260.298,00 |
| 11.12.2025 | 266,41 | 268,27 | 261,91 | 262,84 | -0,56% | 359.027,00 |