435,440$
6,04%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 402,50 | 407,29 | 398,98 | 399,49 | 0,42% | 6.392.565,00 |
| 09.04.2026 | 385,25 | 398,74 | 385,13 | 397,81 | 3,13% | 5.324.566,00 |
| 08.04.2026 | 378,89 | 389,30 | 377,78 | 385,72 | 8,87% | 7.557.683,00 |
| 07.04.2026 | 348,14 | 356,00 | 345,50 | 354,31 | 0,48% | 3.854.085,00 |
| 06.04.2026 | 351,02 | 353,50 | 345,83 | 352,62 | 1,19% | 2.498.892,00 |
| 02.04.2026 | 338,00 | 354,31 | 337,25 | 348,47 | -1,51% | 4.269.444,00 |
| 01.04.2026 | 345,29 | 359,00 | 341,43 | 353,80 | 3,51% | 5.968.344,00 |
| 31.03.2026 | 328,83 | 342,06 | 325,46 | 341,79 | 5,78% | 8.210.903,00 |
| 30.03.2026 | 344,00 | 344,54 | 320,69 | 323,12 | -4,17% | 6.542.703,00 |
| 27.03.2026 | 337,63 | 345,69 | 334,34 | 337,17 | -0,41% | 5.977.561,00 |
| 26.03.2026 | 358,36 | 359,48 | 337,53 | 338,55 | -8,34% | 8.925.252,00 |
| 25.03.2026 | 371,00 | 375,68 | 360,66 | 369,34 | -1,24% | 5.036.425,00 |
| 24.03.2026 | 358,07 | 379,99 | 358,00 | 373,99 | 3,37% | 6.275.956,00 |
| 23.03.2026 | 367,82 | 374,25 | 361,45 | 361,79 | 1,32% | 6.187.128,00 |
| 20.03.2026 | 359,77 | 362,00 | 346,66 | 357,06 | -0,04% | 16.723.466,00 |
| 19.03.2026 | 340,74 | 359,05 | 338,09 | 357,21 | 2,21% | 6.400.246,00 |
| 18.03.2026 | 353,39 | 357,86 | 349,23 | 349,47 | -0,85% | 5.127.739,00 |
| 17.03.2026 | 346,18 | 352,82 | 343,01 | 352,46 | 1,81% | 4.820.961,00 |
| 16.03.2026 | 347,70 | 350,75 | 343,57 | 346,18 | 1,36% | 4.418.234,00 |
| 13.03.2026 | 342,47 | 349,25 | 340,28 | 341,53 | 1,26% | 5.181.962,00 |
| 12.03.2026 | 344,19 | 345,48 | 334,01 | 337,27 | -3,93% | 5.806.956,00 |
| 11.03.2026 | 348,08 | 353,00 | 343,53 | 351,07 | 1,50% | 4.491.829,00 |
| 10.03.2026 | 339,85 | 355,27 | 339,00 | 345,88 | 2,05% | 6.107.989,00 |
| 09.03.2026 | 319,45 | 339,16 | 316,66 | 338,94 | 4,37% | 9.264.379,00 |
| 06.03.2026 | 329,52 | 341,40 | 321,74 | 324,74 | -6,29% | 8.634.801,00 |
| 05.03.2026 | 349,83 | 354,76 | 336,30 | 346,53 | -3,14% | 5.830.281,00 |
| 04.03.2026 | 359,22 | 362,34 | 350,70 | 357,76 | 1,83% | 5.840.496,00 |
| 03.03.2026 | 350,90 | 359,53 | 348,59 | 351,32 | -5,60% | 7.474.230,00 |
| 02.03.2026 | 366,58 | 373,81 | 363,28 | 372,18 | -0,03% | 5.793.003,00 |
| 27.02.2026 | 365,94 | 378,58 | 365,61 | 372,30 | -0,91% | 9.017.179,00 |
| 26.02.2026 | 391,80 | 393,47 | 366,54 | 375,72 | -4,87% | 7.698.026,00 |
| 25.02.2026 | 385,00 | 395,95 | 384,00 | 394,95 | 4,50% | 9.461.841,00 |
| 24.02.2026 | 376,59 | 380,51 | 368,00 | 377,93 | 1,17% | 5.694.282,00 |
| 23.02.2026 | 372,40 | 378,86 | 369,68 | 373,55 | -0,49% | 6.061.753,00 |
| 20.02.2026 | 366,27 | 377,11 | 366,27 | 375,38 | 1,50% | 8.166.001,00 |
| 19.02.2026 | 362,20 | 370,07 | 360,40 | 369,83 | 0,14% | 6.628.464,00 |
| 18.02.2026 | 361,63 | 374,00 | 359,26 | 369,30 | 2,83% | 8.589.657,00 |
| 17.02.2026 | 351,00 | 362,63 | 347,66 | 359,13 | 1,19% | 8.241.186,00 |
| 13.02.2026 | 364,95 | 376,32 | 353,26 | 354,91 | 8,08% | 15.706.020,00 |
| 12.02.2026 | 339,88 | 341,07 | 325,56 | 328,39 | -3,38% | 8.780.980,00 |
| 11.02.2026 | 337,91 | 344,34 | 330,89 | 339,88 | 3,29% | 7.052.140,00 |
| 10.02.2026 | 329,86 | 334,61 | 321,52 | 329,07 | -0,45% | 6.659.868,00 |
| 09.02.2026 | 317,56 | 332,40 | 316,10 | 330,57 | 2,50% | 7.282.960,00 |
| 06.02.2026 | 309,41 | 324,40 | 308,30 | 322,51 | 6,09% | 8.216.848,00 |
| 05.02.2026 | 300,00 | 304,35 | 292,32 | 303,99 | 2,15% | 8.429.584,00 |
| 04.02.2026 | 323,99 | 323,99 | 287,49 | 297,60 | -6,61% | 14.548.492,00 |
| 03.02.2026 | 336,94 | 338,44 | 311,95 | 318,67 | -2,96% | 10.513.567,00 |
| 02.02.2026 | 320,60 | 330,44 | 319,85 | 328,40 | 1,89% | 7.229.163,00 |
| 30.01.2026 | 332,92 | 340,95 | 321,54 | 322,32 | -5,57% | 9.602.826,00 |
| 29.01.2026 | 340,73 | 344,60 | 328,88 | 341,34 | 1,36% | 7.171.235,00 |
| 28.01.2026 | 341,93 | 344,04 | 332,96 | 336,75 | 1,21% | 8.404.450,00 |
| 27.01.2026 | 324,45 | 336,47 | 323,29 | 332,71 | 4,15% | 7.886.753,00 |
| 26.01.2026 | 322,00 | 322,00 | 316,57 | 319,46 | 0,21% | 4.711.797,00 |
| 22.01.2026 | 332,99 | 333,03 | 317,46 | 318,79 | -1,98% | 5.940.685,00 |
| 21.01.2026 | 319,48 | 328,69 | 316,91 | 325,24 | 2,20% | 7.844.020,00 |
| 20.01.2026 | 316,10 | 324,49 | 315,70 | 318,23 | -2,68% | 9.226.505,00 |
| 16.01.2026 | 325,72 | 330,19 | 320,17 | 327,01 | 2,49% | 11.399.265,00 |
| 15.01.2026 | 328,08 | 331,00 | 318,83 | 319,08 | 5,69% | 11.209.867,00 |
| 14.01.2026 | 301,47 | 301,94 | 297,00 | 301,89 | -0,98% | 6.496.205,00 |
| 13.01.2026 | 307,06 | 310,64 | 302,59 | 304,87 | -0,77% | 6.611.691,00 |
| 12.01.2026 | 301,72 | 309,50 | 300,58 | 307,24 | 2,01% | 6.574.914,00 |
| 09.01.2026 | 288,40 | 302,78 | 286,50 | 301,18 | 6,94% | 9.363.570,00 |
| 08.01.2026 | 290,70 | 291,92 | 279,45 | 281,64 | -3,61% | 5.273.115,00 |
| 07.01.2026 | 292,00 | 295,25 | 290,00 | 292,20 | -1,29% | 6.071.445,00 |
| 06.01.2026 | 285,43 | 298,22 | 285,43 | 296,01 | 4,11% | 7.223.007,00 |
| 05.01.2026 | 276,12 | 287,74 | 276,12 | 284,32 | 5,75% | 10.082.876,00 |
| 02.01.2026 | 267,08 | 271,23 | 265,10 | 268,87 | 4,62% | 7.507.396,00 |
| 31.12.2025 | 261,47 | 261,83 | 255,96 | 256,99 | -1,15% | 3.025.778,00 |
| 30.12.2025 | 264,19 | 265,01 | 259,78 | 259,97 | -1,17% | 2.177.763,00 |
| 29.12.2025 | 260,82 | 264,65 | 260,00 | 263,05 | 0,44% | 2.301.035,00 |
| 26.12.2025 | 261,84 | 262,94 | 260,20 | 261,90 | 0,43% | 1.737.774,00 |
| 24.12.2025 | 260,23 | 261,48 | 259,33 | 260,78 | 0,21% | 1.279.508,00 |
| 23.12.2025 | 258,16 | 260,45 | 257,88 | 260,23 | 0,47% | 3.610.332,00 |
| 22.12.2025 | 262,83 | 262,83 | 257,60 | 259,01 | 1,01% | 3.996.762,00 |
| 19.12.2025 | 255,71 | 261,32 | 253,58 | 256,41 | 1,15% | 24.086.021,00 |
| 18.12.2025 | 259,09 | 260,82 | 252,23 | 253,50 | 2,11% | 8.429.785,00 |
| 17.12.2025 | 258,16 | 260,10 | 246,92 | 248,27 | -4,08% | 7.674.822,00 |
| 16.12.2025 | 259,79 | 261,58 | 255,30 | 258,84 | -0,93% | 5.656.799,00 |
| 15.12.2025 | 263,43 | 265,69 | 259,79 | 261,27 | 0,79% | 6.184.774,00 |
| 12.12.2025 | 267,26 | 269,71 | 257,13 | 259,21 | -4,04% | 6.671.751,00 |