236,040$
1,51%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2024 | 191,55 | 191,78 | 186,86 | 189,47 | -0,16% | 5.459.761,00 |
| 19.04.2024 | 194,26 | 194,69 | 188,16 | 189,76 | -2,35% | 5.262.296,00 |
| 18.04.2024 | 197,47 | 198,41 | 193,52 | 194,32 | -2,78% | 5.088.768,00 |
| 17.04.2024 | 206,09 | 207,00 | 198,10 | 199,88 | -4,58% | 5.307.308,00 |
| 16.04.2024 | 206,34 | 210,42 | 205,75 | 209,47 | 1,84% | 3.123.072,00 |
| 15.04.2024 | 211,90 | 214,46 | 204,27 | 205,68 | -1,05% | 4.466.893,00 |
| 12.04.2024 | 208,00 | 209,95 | 206,91 | 207,86 | -2,40% | 5.511.847,00 |
| 11.04.2024 | 209,46 | 213,33 | 208,36 | 212,97 | 1,76% | 3.521.941,00 |
| 10.04.2024 | 208,89 | 211,66 | 208,12 | 209,29 | -0,53% | 3.698.846,00 |
| 09.04.2024 | 211,35 | 212,10 | 207,63 | 210,41 | 0,65% | 3.612.979,00 |
| 08.04.2024 | 212,86 | 213,00 | 208,13 | 209,05 | 0,57% | 3.559.606,00 |
| 05.04.2024 | 204,90 | 209,53 | 204,90 | 207,86 | 2,20% | 2.471.406,00 |
| 04.04.2024 | 211,61 | 213,04 | 201,67 | 203,39 | -1,92% | 6.125.376,00 |
| 03.04.2024 | 203,60 | 209,15 | 203,50 | 207,38 | 0,66% | 3.249.399,00 |
| 02.04.2024 | 206,58 | 206,58 | 203,40 | 206,03 | -1,25% | 2.672.739,00 |
| 01.04.2024 | 206,93 | 211,77 | 205,96 | 208,64 | 1,17% | 2.578.313,00 |
| 28.03.2024 | 207,56 | 207,65 | 202,71 | 206,23 | -0,85% | 5.750.078,00 |
| 27.03.2024 | 208,04 | 208,49 | 203,90 | 208,00 | 0,64% | 2.486.997,00 |
| 26.03.2024 | 209,79 | 211,21 | 206,58 | 206,67 | -0,86% | 3.379.261,00 |
| 25.03.2024 | 207,63 | 211,31 | 207,35 | 208,46 | -0,83% | 3.130.766,00 |
| 22.03.2024 | 208,51 | 211,72 | 208,43 | 210,21 | -0,28% | 2.982.721,00 |
| 21.03.2024 | 213,37 | 214,91 | 210,36 | 210,80 | 2,77% | 5.251.489,00 |
| 20.03.2024 | 201,00 | 205,92 | 198,80 | 205,12 | 1,88% | 3.378.771,00 |
| 19.03.2024 | 199,18 | 201,55 | 197,30 | 201,34 | 0,32% | 4.539.968,00 |
| 18.03.2024 | 201,68 | 203,17 | 199,63 | 200,70 | 1,04% | 3.406.348,00 |
| 15.03.2024 | 199,44 | 201,28 | 197,00 | 198,64 | -1,05% | 6.115.511,00 |
| 14.03.2024 | 201,93 | 202,40 | 199,05 | 200,75 | 0,08% | 4.866.733,00 |
| 13.03.2024 | 202,97 | 203,88 | 199,94 | 200,58 | -2,13% | 3.716.293,00 |
| 12.03.2024 | 203,88 | 205,01 | 199,34 | 204,95 | 1,78% | 6.115.546,00 |
| 11.03.2024 | 203,28 | 203,28 | 197,61 | 201,37 | -1,96% | 6.541.340,00 |
| 08.03.2024 | 212,48 | 213,60 | 205,39 | 205,39 | -3,40% | 5.596.248,00 |
| 07.03.2024 | 213,23 | 214,26 | 211,51 | 212,61 | 0,21% | 6.278.189,00 |
| 06.03.2024 | 209,95 | 213,51 | 209,13 | 212,17 | 2,26% | 5.464.607,00 |
| 05.03.2024 | 207,75 | 210,76 | 204,78 | 207,48 | -0,96% | 4.422.741,00 |
| 04.03.2024 | 212,00 | 213,37 | 209,04 | 209,49 | -0,40% | 6.256.259,00 |
| 01.03.2024 | 203,77 | 211,38 | 203,55 | 210,33 | 4,32% | 6.219.567,00 |
| 29.02.2024 | 199,91 | 202,00 | 197,26 | 201,62 | 2,07% | 8.895.043,00 |
| 28.02.2024 | 198,49 | 199,18 | 196,49 | 197,54 | -2,62% | 5.986.311,00 |
| 27.02.2024 | 203,73 | 204,44 | 201,22 | 202,86 | -0,34% | 4.711.987,00 |
| 26.02.2024 | 199,80 | 203,99 | 199,13 | 203,55 | 3,25% | 6.392.627,00 |
| 23.02.2024 | 199,32 | 201,34 | 196,61 | 197,15 | -1,29% | 4.064.968,00 |
| 22.02.2024 | 198,28 | 201,55 | 196,67 | 199,72 | 4,99% | 7.739.444,00 |
| 21.02.2024 | 187,92 | 190,37 | 185,89 | 190,23 | 0,57% | 5.285.893,00 |
| 20.02.2024 | 195,59 | 195,86 | 186,12 | 189,16 | -5,22% | 9.491.065,00 |
| 16.02.2024 | 202,02 | 206,77 | 197,30 | 199,57 | 6,35% | 15.557.857,00 |
| 15.02.2024 | 189,00 | 189,47 | 186,38 | 187,66 | 0,75% | 7.717.430,00 |
| 14.02.2024 | 182,64 | 186,98 | 182,64 | 186,26 | 3,32% | 7.155.828,00 |
| 13.02.2024 | 178,60 | 182,19 | 176,94 | 180,27 | -2,85% | 7.494.125,00 |
| 12.02.2024 | 185,27 | 188,21 | 184,64 | 185,56 | -0,17% | 5.875.580,00 |
| 09.02.2024 | 179,04 | 186,15 | 178,61 | 185,88 | 6,83% | 8.416.877,00 |
| 08.02.2024 | 169,99 | 175,00 | 169,38 | 173,99 | 1,81% | 5.618.976,00 |
| 07.02.2024 | 170,49 | 172,91 | 168,84 | 170,90 | 1,30% | 5.023.060,00 |
| 06.02.2024 | 170,99 | 172,71 | 167,50 | 168,70 | -1,39% | 4.548.254,00 |