188,470$
2,87%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 185,30 | 188,80 | 184,95 | 188,47 | 2,87% | 4.837.480,00 |
| 12.09.2024 | 184,36 | 185,13 | 180,05 | 183,21 | -1,47% | 7.773.962,00 |
| 11.09.2024 | 180,24 | 186,41 | 175,41 | 185,94 | 4,43% | 5.848.139,00 |
| 10.09.2024 | 177,97 | 178,51 | 174,11 | 178,05 | 0,24% | 5.363.723,00 |
| 09.09.2024 | 177,10 | 178,55 | 174,57 | 177,63 | 1,62% | 6.122.113,00 |
| 06.09.2024 | 179,50 | 180,71 | 173,39 | 174,80 | -3,01% | 6.733.030,00 |
| 05.09.2024 | 179,04 | 183,74 | 177,89 | 180,22 | -1,18% | 5.200.791,00 |
| 04.09.2024 | 179,99 | 184,32 | 177,43 | 182,38 | -0,52% | 6.240.330,00 |
| 03.09.2024 | 193,08 | 194,07 | 182,10 | 183,34 | -7,06% | 9.612.946,00 |
| 30.08.2024 | 197,53 | 197,84 | 192,55 | 197,26 | 2,22% | 7.313.848,00 |
| 29.08.2024 | 196,67 | 198,31 | 191,67 | 192,98 | 0,05% | 6.169.864,00 |
| 28.08.2024 | 194,68 | 196,64 | 190,80 | 192,89 | -1,47% | 6.301.502,00 |
| 27.08.2024 | 194,78 | 196,80 | 191,79 | 195,77 | -0,23% | 5.658.442,00 |
| 26.08.2024 | 200,67 | 201,26 | 195,15 | 196,23 | -3,18% | 6.683.634,00 |
| 23.08.2024 | 202,16 | 205,83 | 200,18 | 202,67 | 1,22% | 5.267.633,00 |
| 22.08.2024 | 208,63 | 210,34 | 199,44 | 200,22 | -4,26% | 4.847.128,00 |
| 21.08.2024 | 208,05 | 210,00 | 206,58 | 209,12 | 1,44% | 4.454.048,00 |
| 20.08.2024 | 209,29 | 210,59 | 204,35 | 206,16 | -2,27% | 4.850.360,00 |
| 19.08.2024 | 207,00 | 211,11 | 202,50 | 210,94 | 1,46% | 5.254.913,00 |
| 16.08.2024 | 204,95 | 208,89 | 201,18 | 207,90 | -1,86% | 11.567.796,00 |
| 15.08.2024 | 207,31 | 213,00 | 205,13 | 211,83 | 5,06% | 10.689.751,00 |
| 14.08.2024 | 202,69 | 204,81 | 197,73 | 201,63 | 0,41% | 4.968.340,00 |
| 13.08.2024 | 196,44 | 201,83 | 193,72 | 200,80 | 3,99% | 6.172.981,00 |
| 12.08.2024 | 191,50 | 196,40 | 190,35 | 193,09 | 1,00% | 5.566.276,00 |
| 09.08.2024 | 190,01 | 193,32 | 188,05 | 191,18 | 0,31% | 5.045.521,00 |
| 08.08.2024 | 185,26 | 190,83 | 181,19 | 190,59 | 6,80% | 6.654.506,00 |
| 07.08.2024 | 190,00 | 191,40 | 177,94 | 178,45 | -2,64% | 5.157.147,00 |
| 06.08.2024 | 183,32 | 188,51 | 180,30 | 183,29 | 0,77% | 4.841.724,00 |
| 05.08.2024 | 175,16 | 187,17 | 171,61 | 181,89 | 0,04% | 9.948.531,00 |
| 02.08.2024 | 187,87 | 189,57 | 179,63 | 181,81 | -7,38% | 10.585.016,00 |
| 01.08.2024 | 204,13 | 209,08 | 192,32 | 196,30 | -7,55% | 11.068.162,00 |
| 31.07.2024 | 206,10 | 212,87 | 204,50 | 212,33 | 7,94% | 8.311.606,00 |
| 30.07.2024 | 208,26 | 209,17 | 195,34 | 196,71 | -4,31% | 6.050.044,00 |
| 29.07.2024 | 208,30 | 212,53 | 204,89 | 205,57 | -0,49% | 4.155.123,00 |
| 26.07.2024 | 206,99 | 208,36 | 202,81 | 206,59 | 2,11% | 4.270.905,00 |
| 25.07.2024 | 207,15 | 209,21 | 200,33 | 202,33 | -2,03% | 8.405.440,00 |
| 24.07.2024 | 217,37 | 217,77 | 205,53 | 206,53 | -5,97% | 9.064.018,00 |
| 23.07.2024 | 220,45 | 221,95 | 218,62 | 219,65 | -1,71% | 3.608.620,00 |
| 22.07.2024 | 216,23 | 224,09 | 213,36 | 223,47 | 6,28% | 7.444.381,00 |
| 19.07.2024 | 217,50 | 218,28 | 209,67 | 210,26 | -3,40% | 4.847.069,00 |
| 18.07.2024 | 222,15 | 222,33 | 213,25 | 217,65 | -1,10% | 7.690.772,00 |
| 17.07.2024 | 231,24 | 233,32 | 219,76 | 220,06 | -10,49% | 8.450.802,00 |
| 16.07.2024 | 246,96 | 247,52 | 241,94 | 245,84 | 0,11% | 3.977.525,00 |
| 15.07.2024 | 244,52 | 248,81 | 243,61 | 245,58 | 0,90% | 3.107.057,00 |
| 12.07.2024 | 241,61 | 248,77 | 240,54 | 243,40 | 0,91% | 5.187.239,00 |
| 11.07.2024 | 255,57 | 255,57 | 241,17 | 241,20 | -5,40% | 4.120.250,00 |
| 10.07.2024 | 253,00 | 255,89 | 250,66 | 254,97 | 1,39% | 4.240.108,00 |
| 09.07.2024 | 248,00 | 252,13 | 247,48 | 251,47 | 2,10% | 4.876.964,00 |
| 08.07.2024 | 243,11 | 247,18 | 243,11 | 246,29 | 1,53% | 3.331.301,00 |
| 05.07.2024 | 244,69 | 244,72 | 240,87 | 242,59 | -0,30% | 4.049.430,00 |
| 03.07.2024 | 241,64 | 244,72 | 239,85 | 243,31 | 1,02% | 2.768.843,00 |
| 02.07.2024 | 235,02 | 241,00 | 235,02 | 240,86 | 1,45% | 3.097.947,00 |
| 01.07.2024 | 236,86 | 238,36 | 233,08 | 237,41 | 0,58% | 4.236.293,00 |
| 28.06.2024 | 235,35 | 241,29 | 233,91 | 236,04 | 1,51% | 4.198.373,00 |
| 27.06.2024 | 237,50 | 237,82 | 231,80 | 232,53 | 0,16% | 4.220.160,00 |
| 26.06.2024 | 235,00 | 236,92 | 230,80 | 232,17 | -0,90% | 4.781.453,00 |
| 25.06.2024 | 231,04 | 234,55 | 228,54 | 234,27 | 1,97% | 3.504.600,00 |
| 24.06.2024 | 233,00 | 235,41 | 229,43 | 229,74 | -2,39% | 4.509.177,00 |
| 21.06.2024 | 238,32 | 238,48 | 232,83 | 235,37 | -1,90% | 7.359.069,00 |
| 20.06.2024 | 247,00 | 247,83 | 238,66 | 239,94 | -3,18% | 5.786.339,00 |
| 18.06.2024 | 242,78 | 249,42 | 242,09 | 247,83 | 2,05% | 5.256.914,00 |
| 17.06.2024 | 236,67 | 243,28 | 236,27 | 242,86 | 2,46% | 4.421.710,00 |
| 14.06.2024 | 234,08 | 238,26 | 233,62 | 237,03 | -0,19% | 3.297.429,00 |
| 13.06.2024 | 231,47 | 238,36 | 231,42 | 237,48 | -0,07% | 2.859.131,00 |
| 12.06.2024 | 231,43 | 238,40 | 230,77 | 237,64 | 3,34% | 4.630.384,00 |
| 11.06.2024 | 227,27 | 230,07 | 224,63 | 229,97 | 0,79% | 4.539.715,00 |
| 10.06.2024 | 219,71 | 228,83 | 219,63 | 228,16 | 2,90% | 4.773.390,00 |
| 07.06.2024 | 224,21 | 224,55 | 220,08 | 221,73 | -0,01% | 3.527.060,00 |
| 06.06.2024 | 221,67 | 223,26 | 219,02 | 221,75 | -0,73% | 3.945.782,00 |
| 05.06.2024 | 219,60 | 224,72 | 218,19 | 223,37 | 5,25% | 7.814.268,00 |
| 04.06.2024 | 213,80 | 214,35 | 209,03 | 212,22 | -0,94% | 4.337.996,00 |
| 03.06.2024 | 218,33 | 218,35 | 208,93 | 214,23 | -0,40% | 3.161.983,00 |
| 31.05.2024 | 216,75 | 218,51 | 209,02 | 215,08 | -0,67% | 13.407.495,00 |
| 30.05.2024 | 217,97 | 219,69 | 215,50 | 216,54 | -1,19% | 3.971.092,00 |
| 29.05.2024 | 217,59 | 220,65 | 217,16 | 219,15 | -0,98% | 2.675.832,00 |
| 28.05.2024 | 222,15 | 223,22 | 219,88 | 221,32 | 0,19% | 4.962.080,00 |
| 24.05.2024 | 220,20 | 223,12 | 218,64 | 220,89 | 1,35% | 3.795.707,00 |
| 23.05.2024 | 225,00 | 225,07 | 216,33 | 217,95 | -0,09% | 5.781.402,00 |
| 22.05.2024 | 220,52 | 220,73 | 216,23 | 218,15 | -0,75% | 4.581.963,00 |
| 21.05.2024 | 218,00 | 220,26 | 215,81 | 219,80 | -0,07% | 3.904.779,00 |
| 20.05.2024 | 212,15 | 221,75 | 212,11 | 219,95 | 3,71% | 5.224.167,00 |
| 17.05.2024 | 216,40 | 219,36 | 210,23 | 212,08 | -0,91% | 7.761.978,00 |
| 16.05.2024 | 218,22 | 218,75 | 213,92 | 214,03 | -1,59% | 7.306.405,00 |
| 15.05.2024 | 212,50 | 217,61 | 210,85 | 217,49 | 3,66% | 5.483.031,00 |
| 14.05.2024 | 205,84 | 210,10 | 204,71 | 209,82 | 1,54% | 3.292.458,00 |
| 13.05.2024 | 208,40 | 208,47 | 205,44 | 206,63 | -1,48% | 3.523.166,00 |
| 10.05.2024 | 208,80 | 212,57 | 208,52 | 209,73 | 1,64% | 3.448.833,00 |
| 09.05.2024 | 207,36 | 208,25 | 205,72 | 206,35 | -0,49% | 1.847.818,00 |
| 08.05.2024 | 205,91 | 207,96 | 204,75 | 207,36 | 0,05% | 2.842.493,00 |
| 07.05.2024 | 209,24 | 209,47 | 207,22 | 207,26 | -0,77% | 2.418.897,00 |
| 06.05.2024 | 205,31 | 209,18 | 204,30 | 208,86 | 2,34% | 3.452.963,00 |
| 03.05.2024 | 202,00 | 205,27 | 199,95 | 204,09 | 3,12% | 3.666.181,00 |
| 02.05.2024 | 196,26 | 198,48 | 193,28 | 197,92 | 2,05% | 2.604.038,00 |
| 01.05.2024 | 196,08 | 200,69 | 192,69 | 193,94 | -2,34% | 4.373.851,00 |
| 30.04.2024 | 203,67 | 205,83 | 198,58 | 198,58 | -3,25% | 2.468.030,00 |
| 29.04.2024 | 203,51 | 205,29 | 201,78 | 205,26 | 0,92% | 2.778.804,00 |
| 26.04.2024 | 197,03 | 203,99 | 197,03 | 203,38 | 2,98% | 3.920.544,00 |
| 25.04.2024 | 196,28 | 198,45 | 193,60 | 197,50 | 0,73% | 4.147.786,00 |
| 24.04.2024 | 197,99 | 199,36 | 192,72 | 196,06 | 1,48% | 4.491.171,00 |
| 23.04.2024 | 190,25 | 194,50 | 189,97 | 193,20 | 1,97% | 3.402.290,00 |