156,880€
0,33%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 154,30 | 158,16 | 151,50 | 155,74 | -0,40% | 3.287,00 |
| 19.12.2024 | 155,74 | 157,90 | 154,22 | 156,36 | -2,15% | 4.256,00 |
| 18.12.2024 | 161,64 | 166,80 | 159,02 | 159,80 | -1,02% | 4.213,00 |
| 17.12.2024 | 160,02 | 163,08 | 160,02 | 161,44 | 0,01% | 2.483,00 |
| 16.12.2024 | 160,62 | 163,38 | 159,68 | 161,42 | -0,36% | 2.769,00 |
| 13.12.2024 | 161,94 | 163,26 | 160,66 | 162,00 | -0,05% | 1.957,00 |
| 12.12.2024 | 162,56 | 162,88 | 159,72 | 162,08 | -0,86% | 1.343,00 |
| 11.12.2024 | 159,66 | 164,22 | 159,66 | 163,48 | 2,55% | 2.744,00 |
| 10.12.2024 | 163,08 | 164,98 | 159,42 | 159,42 | -2,05% | 2.469,00 |
| 09.12.2024 | 163,20 | 165,00 | 160,92 | 162,76 | -0,49% | 2.080,00 |
| 06.12.2024 | 162,30 | 163,70 | 161,62 | 163,56 | 1,26% | 1.257,00 |
| 05.12.2024 | 169,00 | 169,00 | 160,92 | 161,52 | -6,40% | 4.969,00 |
| 04.12.2024 | 174,44 | 178,44 | 171,62 | 172,56 | -0,71% | 3.473,00 |
| 03.12.2024 | 175,46 | 175,54 | 171,98 | 173,80 | -0,49% | 1.642,00 |
| 02.12.2024 | 165,08 | 175,98 | 165,02 | 174,66 | 5,84% | 3.046,00 |
| 29.11.2024 | 166,32 | 168,40 | 165,02 | 165,02 | -1,17% | 2.228,00 |
| 28.11.2024 | 161,00 | 166,98 | 160,00 | 166,98 | 3,47% | 2.983,00 |
| 27.11.2024 | 164,90 | 164,90 | 159,40 | 161,38 | -1,66% | 3.333,00 |
| 26.11.2024 | 166,82 | 167,08 | 163,28 | 164,10 | -1,14% | 1.809,00 |
| 25.11.2024 | 167,58 | 169,98 | 164,20 | 166,00 | -1,07% | 2.918,00 |
| 22.11.2024 | 167,12 | 170,00 | 166,80 | 167,80 | 0,23% | 4.431,00 |
| 21.11.2024 | 161,00 | 168,70 | 159,06 | 167,42 | 3,86% | 3.529,00 |
| 20.11.2024 | 159,92 | 161,72 | 158,52 | 161,20 | 0,72% | 3.733,00 |
| 19.11.2024 | 160,88 | 163,00 | 158,26 | 160,04 | -0,90% | 3.756,00 |
| 18.11.2024 | 158,00 | 162,54 | 158,00 | 161,50 | 0,45% | 43.426,00 |
| 15.11.2024 | 165,76 | 165,76 | 158,02 | 160,78 | -9,23% | 13.631,00 |
| 14.11.2024 | 173,76 | 177,76 | 173,32 | 177,12 | 1,85% | 4.869,00 |
| 13.11.2024 | 174,92 | 176,10 | 172,78 | 173,90 | -1,10% | 3.005,00 |
| 12.11.2024 | 178,06 | 178,36 | 173,82 | 175,84 | -0,37% | 1.450,00 |
| 11.11.2024 | 178,00 | 181,00 | 175,64 | 176,50 | -1,37% | 10.488,00 |
| 08.11.2024 | 180,82 | 181,50 | 177,62 | 178,96 | -0,59% | 2.136,00 |
| 07.11.2024 | 174,52 | 180,02 | 174,52 | 180,02 | 3,05% | 2.392,00 |
| 06.11.2024 | 175,64 | 181,00 | 173,18 | 174,70 | 3,03% | 9.210,00 |
| 05.11.2024 | 168,00 | 171,26 | 166,98 | 169,56 | 1,33% | 888,00 |
| 04.11.2024 | 168,18 | 169,00 | 165,72 | 167,34 | -1,08% | 2.090,00 |
| 01.11.2024 | 167,26 | 170,98 | 167,24 | 169,16 | 1,46% | 637,00 |
| 31.10.2024 | 169,94 | 171,68 | 165,36 | 166,72 | -2,29% | 3.150,00 |
| 30.10.2024 | 175,24 | 176,64 | 170,28 | 170,62 | -2,57% | 970,00 |
| 29.10.2024 | 172,22 | 176,74 | 171,08 | 175,12 | 2,22% | 1.360,00 |
| 28.10.2024 | 174,00 | 175,66 | 171,18 | 171,32 | -1,21% | 1.341,00 |
| 25.10.2024 | 170,48 | 174,50 | 169,52 | 173,42 | 1,82% | 1.691,00 |
| 24.10.2024 | 173,12 | 175,90 | 169,42 | 170,32 | 1,22% | 2.161,00 |
| 23.10.2024 | 168,32 | 170,16 | 167,36 | 168,26 | -0,75% | 3.007,00 |
| 22.10.2024 | 169,44 | 171,20 | 169,36 | 169,54 | -0,87% | 1.687,00 |
| 21.10.2024 | 172,02 | 172,02 | 169,00 | 171,02 | -0,09% | 3.015,00 |
| 18.10.2024 | 169,52 | 171,56 | 169,52 | 171,18 | 0,99% | 2.630,00 |
| 17.10.2024 | 171,42 | 177,98 | 169,50 | 169,50 | 0,01% | 7.720,00 |
| 16.10.2024 | 177,36 | 179,06 | 169,48 | 169,48 | -3,40% | 4.397,00 |
| 15.10.2024 | 196,96 | 197,76 | 174,02 | 175,44 | -10,78% | 5.021,00 |
| 14.10.2024 | 188,08 | 196,64 | 187,04 | 196,64 | 4,14% | 2.230,00 |
| 11.10.2024 | 186,38 | 189,26 | 185,22 | 188,82 | 1,06% | 1.177,00 |
| 10.10.2024 | 186,56 | 187,92 | 183,48 | 186,84 | -0,54% | 1.656,00 |
| 09.10.2024 | 182,10 | 187,86 | 182,10 | 187,86 | 3,44% | 1.139,00 |
| 08.10.2024 | 181,52 | 184,28 | 181,52 | 181,62 | -0,16% | 1.037,00 |
| 07.10.2024 | 184,60 | 184,64 | 181,22 | 181,92 | -0,66% | 1.008,00 |
| 04.10.2024 | 180,68 | 187,50 | 180,54 | 183,12 | 0,96% | 3.609,00 |
| 03.10.2024 | 181,26 | 183,00 | 179,64 | 181,38 | -0,85% | 101,00 |
| 02.10.2024 | 177,00 | 185,16 | 176,66 | 182,94 | 2,95% | 1.256,00 |
| 01.10.2024 | 181,60 | 183,66 | 175,08 | 177,70 | -1,11% | 1.099,00 |
| 30.09.2024 | 184,06 | 184,06 | 179,40 | 179,70 | -2,00% | 2.908,00 |
| 27.09.2024 | 188,30 | 189,98 | 183,36 | 183,36 | -2,48% | 1.233,00 |
| 26.09.2024 | 185,22 | 189,84 | 183,68 | 188,02 | 5,93% | 2.788,00 |
| 25.09.2024 | 175,50 | 178,40 | 174,24 | 177,50 | 1,12% | 2.082,00 |
| 24.09.2024 | 175,42 | 176,24 | 173,70 | 175,54 | 0,84% | 822,00 |
| 23.09.2024 | 173,24 | 175,08 | 172,98 | 174,08 | 1,21% | 2.070,00 |
| 20.09.2024 | 176,42 | 176,78 | 170,20 | 172,00 | -2,75% | 2.569,00 |
| 19.09.2024 | 170,44 | 177,28 | 170,44 | 176,86 | 5,07% | 2.701,00 |
| 18.09.2024 | 169,02 | 170,44 | 168,32 | 168,32 | 0,19% | 828,00 |
| 17.09.2024 | 167,70 | 171,00 | 167,70 | 168,00 | 0,00% | 2.035,00 |
| 16.09.2024 | 170,18 | 170,68 | 165,00 | 168,00 | -1,12% | 997,00 |
| 13.09.2024 | 165,78 | 170,26 | 165,12 | 169,90 | 2,55% | 2.578,00 |
| 12.09.2024 | 168,52 | 170,28 | 164,16 | 165,68 | -1,67% | 2.273,00 |
| 11.09.2024 | 161,00 | 168,54 | 160,00 | 168,50 | 5,05% | 1.395,00 |
| 10.09.2024 | 160,76 | 161,94 | 158,42 | 160,40 | -0,31% | 1.540,00 |
| 09.09.2024 | 158,96 | 161,58 | 158,10 | 160,90 | 1,89% | 1.331,00 |
| 06.09.2024 | 161,20 | 162,04 | 156,52 | 157,92 | -2,59% | 4.764,00 |
| 05.09.2024 | 163,56 | 166,26 | 161,22 | 162,12 | -0,97% | 1.994,00 |
| 04.09.2024 | 165,10 | 165,58 | 160,54 | 163,70 | -1,48% | 3.896,00 |
| 03.09.2024 | 178,10 | 178,16 | 165,68 | 166,16 | -5,84% | 2.734,00 |
| 02.09.2024 | 178,32 | 178,96 | 176,12 | 176,46 | -0,52% | 928,00 |
| 30.08.2024 | 175,72 | 178,40 | 174,50 | 177,38 | 1,30% | 1.383,00 |
| 29.08.2024 | 172,00 | 178,70 | 168,02 | 175,10 | 0,66% | 6.699,00 |
| 28.08.2024 | 173,90 | 176,42 | 171,80 | 173,96 | -0,82% | 2.956,00 |
| 27.08.2024 | 175,12 | 176,42 | 172,16 | 175,40 | -0,15% | 2.783,00 |
| 26.08.2024 | 181,96 | 182,14 | 175,12 | 175,66 | -2,85% | 2.694,00 |
| 23.08.2024 | 182,62 | 184,88 | 179,40 | 180,82 | 0,58% | 1.481,00 |
| 22.08.2024 | 187,90 | 188,68 | 179,78 | 179,78 | -3,40% | 1.231,00 |
| 21.08.2024 | 184,24 | 187,24 | 184,24 | 186,10 | 0,53% | 1.191,00 |
| 20.08.2024 | 190,48 | 191,36 | 184,84 | 185,12 | -2,09% | 3.848,00 |
| 19.08.2024 | 188,66 | 189,20 | 183,66 | 189,08 | 0,89% | 2.656,00 |
| 16.08.2024 | 187,98 | 190,08 | 183,28 | 187,42 | -2,94% | 7.131,00 |
| 15.08.2024 | 185,12 | 193,98 | 184,00 | 193,10 | 5,73% | 4.376,00 |
| 14.08.2024 | 183,90 | 185,94 | 179,50 | 182,64 | -0,37% | 2.962,00 |
| 13.08.2024 | 177,74 | 183,32 | 177,24 | 183,32 | 4,49% | 10.118,00 |
| 12.08.2024 | 176,88 | 179,08 | 175,00 | 175,44 | 0,25% | 1.594,00 |
| 09.08.2024 | 175,98 | 177,52 | 172,94 | 175,00 | 0,55% | 2.423,00 |
| 08.08.2024 | 162,94 | 174,54 | 161,92 | 174,04 | 5,74% | 4.723,00 |
| 07.08.2024 | 168,58 | 174,98 | 163,08 | 164,60 | -2,89% | 5.055,00 |
| 06.08.2024 | 172,56 | 173,64 | 167,20 | 169,50 | 2,21% | 3.862,00 |
| 05.08.2024 | 159,00 | 170,30 | 144,00 | 165,84 | -0,40% | 15.999,00 |