438,460$
-0,77%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 443,50 | 443,50 | 433,57 | 438,46 | -0,77% | 6.168.155,00 |
| 01.09.2026 | 450,72 | 451,45 | 438,83 | 441,85 | -3,61% | 7.099.343,00 |
| 31.08.2026 | 462,41 | 465,90 | 453,91 | 458,39 | -0,71% | 5.854.443,00 |
| 28.08.2026 | 476,26 | 477,97 | 460,51 | 461,67 | -4,29% | 6.383.891,00 |
| 27.08.2026 | 481,50 | 484,98 | 471,00 | 482,36 | 0,54% | 5.989.320,00 |
| 26.08.2026 | 479,74 | 480,67 | 472,40 | 479,76 | -0,06% | 5.066.692,00 |
| 25.08.2026 | 490,06 | 492,30 | 475,88 | 480,04 | -0,86% | 5.009.852,00 |
| 24.08.2026 | 481,88 | 489,74 | 473,67 | 484,19 | -1,65% | 8.388.502,00 |
| 21.08.2026 | 503,00 | 503,50 | 483,13 | 492,32 | -0,78% | 5.504.478,00 |
| 20.08.2026 | 489,58 | 499,89 | 487,47 | 496,21 | 0,01% | 6.169.271,00 |
| 19.08.2026 | 508,41 | 513,48 | 488,55 | 496,17 | -3,53% | 6.538.329,00 |
| 18.08.2026 | 507,37 | 516,83 | 497,73 | 514,33 | -3,92% | 8.533.188,00 |
| 17.08.2026 | 518,00 | 539,81 | 515,12 | 535,31 | 5,55% | 8.572.764,00 |
| 14.08.2026 | 499,40 | 523,00 | 497,10 | 507,18 | -5,12% | 12.513.618,00 |
| 13.08.2026 | 548,81 | 563,76 | 531,79 | 534,54 | -2,48% | 11.023.507,00 |
| 12.08.2026 | 548,00 | 553,75 | 544,90 | 548,15 | 4,29% | 6.722.249,00 |
| 11.08.2026 | 539,99 | 539,99 | 522,66 | 525,61 | 0,67% | 6.375.979,00 |
| 10.08.2026 | 555,00 | 555,32 | 521,57 | 522,12 | -3,16% | 6.964.353,00 |
| 07.08.2026 | 539,59 | 545,94 | 528,00 | 539,14 | 2,21% | 4.462.553,00 |
| 06.08.2026 | 525,34 | 539,50 | 511,05 | 527,48 | -1,27% | 4.099.546,00 |
| 05.08.2026 | 544,51 | 554,08 | 530,57 | 534,24 | -2,26% | 5.037.762,00 |
| 04.08.2026 | 544,65 | 549,67 | 535,55 | 546,62 | 5,48% | 7.845.623,00 |
| 03.08.2026 | 498,86 | 519,50 | 491,68 | 518,21 | 2,08% | 5.875.645,00 |
| 31.07.2026 | 531,69 | 536,54 | 502,91 | 507,67 | 1,18% | 7.366.866,00 |
| 30.07.2026 | 482,48 | 508,54 | 476,12 | 501,77 | 14,97% | 12.004.469,00 |
| 29.07.2026 | 463,42 | 475,00 | 436,33 | 436,45 | -8,40% | 10.052.590,00 |
| 28.07.2026 | 490,92 | 495,00 | 467,01 | 476,46 | -7,82% | 9.799.317,00 |
| 27.07.2026 | 539,54 | 548,55 | 493,64 | 516,89 | -3,61% | 7.984.783,00 |
| 24.07.2026 | 556,21 | 562,80 | 530,01 | 536,25 | -4,72% | 6.053.523,00 |
| 23.07.2026 | 548,97 | 576,49 | 547,39 | 562,80 | 1,60% | 5.636.663,00 |
| 22.07.2026 | 544,30 | 563,34 | 543,18 | 553,92 | -1,88% | 4.924.260,00 |
| 21.07.2026 | 564,95 | 572,50 | 552,00 | 564,55 | 7,39% | 7.572.141,00 |
| 20.07.2026 | 545,63 | 554,99 | 522,96 | 525,70 | -0,75% | 6.489.104,00 |
| 17.07.2026 | 532,40 | 551,18 | 513,22 | 529,66 | -5,57% | 10.250.857,00 |
| 16.07.2026 | 562,54 | 591,09 | 557,27 | 560,93 | -3,19% | 8.342.017,00 |
| 15.07.2026 | 610,38 | 611,72 | 557,16 | 579,43 | -2,73% | 8.149.551,00 |
| 14.07.2026 | 613,90 | 614,14 | 584,00 | 595,70 | 3,53% | 6.186.472,00 |
| 13.07.2026 | 582,01 | 590,02 | 568,15 | 575,39 | -4,50% | 7.078.863,00 |
| 10.07.2026 | 578,24 | 609,22 | 573,39 | 602,50 | 2,35% | 6.220.002,00 |
| 09.07.2026 | 627,30 | 629,98 | 585,45 | 588,66 | 3,18% | 14.011.069,00 |
| 08.07.2026 | 547,10 | 578,14 | 546,18 | 570,50 | 2,89% | 7.509.441,00 |
| 07.07.2026 | 545,35 | 558,28 | 527,63 | 554,50 | -6,46% | 12.211.919,00 |
| 06.07.2026 | 627,76 | 629,00 | 591,68 | 592,79 | -1,70% | 8.548.145,00 |
| 02.07.2026 | 656,69 | 657,00 | 581,90 | 603,04 | -7,35% | 15.096.149,00 |
| 01.07.2026 | 668,41 | 693,78 | 639,06 | 650,91 | -9,97% | 15.761.079,00 |
| 30.06.2026 | 697,50 | 739,67 | 696,00 | 723,00 | 4,08% | 15.921.411,00 |
| 29.06.2026 | 635,43 | 708,99 | 632,11 | 694,64 | 10,82% | 13.678.329,00 |
| 26.06.2026 | 642,76 | 660,19 | 622,00 | 626,84 | -6,16% | 27.025.299,00 |
| 25.06.2026 | 637,73 | 669,22 | 609,70 | 668,00 | 13,42% | 16.000.205,00 |
| 24.06.2026 | 585,24 | 594,27 | 569,49 | 588,97 | 0,53% | 10.328.824,00 |
| 23.06.2026 | 581,92 | 592,50 | 573,51 | 585,88 | -8,48% | 11.986.546,00 |
| 22.06.2026 | 626,22 | 641,18 | 620,69 | 640,18 | 3,74% | 10.436.606,00 |
| 18.06.2026 | 622,52 | 638,90 | 612,50 | 617,11 | 4,08% | 16.781.180,00 |
| 17.06.2026 | 592,02 | 623,35 | 590,83 | 592,92 | 4,35% | 10.974.842,00 |
| 16.06.2026 | 581,98 | 600,91 | 567,65 | 568,23 | -3,00% | 10.550.281,00 |
| 15.06.2026 | 589,98 | 599,62 | 580,51 | 585,78 | 3,27% | 11.610.190,00 |
| 12.06.2026 | 548,62 | 569,95 | 544,07 | 567,25 | 2,64% | 8.000.747,00 |
| 11.06.2026 | 522,48 | 557,62 | 519,90 | 552,64 | 11,19% | 12.168.163,00 |
| 10.06.2026 | 502,78 | 534,44 | 494,88 | 497,01 | -0,44% | 10.795.386,00 |
| 09.06.2026 | 501,72 | 525,98 | 466,51 | 499,21 | 1,43% | 11.052.671,00 |
| 08.06.2026 | 476,00 | 497,71 | 471,11 | 492,17 | 8,64% | 9.604.014,00 |
| 05.06.2026 | 479,71 | 484,90 | 452,91 | 453,01 | -9,71% | 11.628.144,00 |
| 04.06.2026 | 485,66 | 510,75 | 480,11 | 501,70 | 0,19% | 6.688.400,00 |
| 03.06.2026 | 487,95 | 508,26 | 487,36 | 500,77 | 2,19% | 8.237.708,00 |
| 02.06.2026 | 465,30 | 491,51 | 461,45 | 490,05 | 6,96% | 9.256.736,00 |
| 01.06.2026 | 444,54 | 463,88 | 438,22 | 458,17 | 1,80% | 6.033.829,00 |
| 29.05.2026 | 452,77 | 460,46 | 445,70 | 450,06 | 0,08% | 7.904.152,00 |
| 28.05.2026 | 446,13 | 457,68 | 438,25 | 449,68 | 0,32% | 5.602.717,00 |
| 27.05.2026 | 461,22 | 462,40 | 441,12 | 448,25 | -1,46% | 5.039.924,00 |
| 26.05.2026 | 444,74 | 456,78 | 438,00 | 454,89 | 5,26% | 8.025.550,00 |
| 22.05.2026 | 434,35 | 438,13 | 430,29 | 432,16 | 1,12% | 4.892.619,00 |
| 21.05.2026 | 424,19 | 430,98 | 421,61 | 427,36 | 0,12% | 5.649.846,00 |
| 20.05.2026 | 416,45 | 427,50 | 415,85 | 426,85 | 4,90% | 6.858.075,00 |
| 19.05.2026 | 404,37 | 415,46 | 397,37 | 406,91 | -1,61% | 8.371.047,00 |
| 18.05.2026 | 441,31 | 441,71 | 408,09 | 413,57 | -5,28% | 8.220.066,00 |
| 15.05.2026 | 428,42 | 444,50 | 421,56 | 436,62 | -0,89% | 12.503.367,00 |
| 14.05.2026 | 443,33 | 448,45 | 438,00 | 440,56 | 0,90% | 11.983.603,00 |
| 13.05.2026 | 435,91 | 440,50 | 422,30 | 436,61 | 1,25% | 6.967.862,00 |
| 12.05.2026 | 436,80 | 437,05 | 416,56 | 431,20 | -2,80% | 8.724.691,00 |
| 11.05.2026 | 439,25 | 448,45 | 437,27 | 443,62 | 1,88% | 7.892.935,00 |
| 08.05.2026 | 423,11 | 438,04 | 417,90 | 435,44 | 6,04% | 7.436.390,00 |
| 07.05.2026 | 426,36 | 427,70 | 406,01 | 410,64 | -4,19% | 7.134.640,00 |
| 06.05.2026 | 421,00 | 432,81 | 417,75 | 428,62 | 4,33% | 7.175.778,00 |
| 05.05.2026 | 404,39 | 414,50 | 400,25 | 410,82 | 4,97% | 6.276.484,00 |
| 04.05.2026 | 387,16 | 401,00 | 385,65 | 391,38 | 0,59% | 5.053.614,00 |
| 01.05.2026 | 389,45 | 398,64 | 386,20 | 389,08 | -1,37% | 4.542.932,00 |
| 30.04.2026 | 385,54 | 396,01 | 384,56 | 394,49 | 3,11% | 6.999.979,00 |
| 29.04.2026 | 383,86 | 386,01 | 377,07 | 382,59 | 0,39% | 4.976.642,00 |
| 28.04.2026 | 386,00 | 390,07 | 377,80 | 381,11 | -5,87% | 10.203.540,00 |
| 27.04.2026 | 416,00 | 417,00 | 398,00 | 404,86 | -2,92% | 5.409.574,00 |
| 24.04.2026 | 412,50 | 420,50 | 410,31 | 417,04 | 3,25% | 6.120.994,00 |
| 23.04.2026 | 406,17 | 413,82 | 397,14 | 403,91 | 0,11% | 4.369.050,00 |
| 22.04.2026 | 399,87 | 404,08 | 391,26 | 403,48 | 2,32% | 5.201.548,00 |
| 21.04.2026 | 393,00 | 397,51 | 391,05 | 394,33 | 0,69% | 5.363.619,00 |
| 20.04.2026 | 397,60 | 398,49 | 390,38 | 391,62 | -1,34% | 3.728.951,00 |
| 17.04.2026 | 397,75 | 400,50 | 390,41 | 396,94 | 1,81% | 5.975.831,00 |
| 16.04.2026 | 388,95 | 393,51 | 384,30 | 389,90 | -1,11% | 5.097.706,00 |
| 15.04.2026 | 389,21 | 394,61 | 379,68 | 394,26 | -0,35% | 5.793.767,00 |
| 14.04.2026 | 400,00 | 401,05 | 391,01 | 395,64 | -0,02% | 5.279.223,00 |
| 13.04.2026 | 397,85 | 400,50 | 389,59 | 395,73 | -0,94% | 5.234.180,00 |