180,510€
-0,86%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 180,51 | 181,00 | 180,51 | 180,51 | -0,86% | 100,00 |
| 18.04.2024 | 188,02 | 189,16 | 181,90 | 182,08 | -2,78% | 2.365,00 |
| 17.04.2024 | 196,88 | 196,92 | 186,22 | 187,28 | -5,41% | 2.960,00 |
| 16.04.2024 | 193,46 | 198,12 | 192,06 | 198,00 | 2,85% | 2.783,00 |
| 15.04.2024 | 195,72 | 201,10 | 192,52 | 192,52 | -1,19% | 3.077,00 |
| 12.04.2024 | 198,52 | 199,98 | 194,44 | 194,84 | -1,52% | 1.951,00 |
| 11.04.2024 | 194,98 | 198,98 | 193,96 | 197,84 | 1,53% | 1.081,00 |
| 10.04.2024 | 194,00 | 196,32 | 190,50 | 194,86 | 0,98% | 2.045,00 |
| 09.04.2024 | 192,80 | 193,98 | 191,64 | 192,96 | 0,00% | 974,00 |
| 08.04.2024 | 192,20 | 196,20 | 191,10 | 192,96 | 0,24% | 2.178,00 |
| 05.04.2024 | 187,90 | 193,22 | 187,86 | 192,50 | 2,63% | 1.093,00 |
| 04.04.2024 | 192,36 | 195,00 | 186,20 | 187,56 | -2,20% | 2.087,00 |
| 03.04.2024 | 190,26 | 193,06 | 189,60 | 191,78 | -0,12% | 432,00 |
| 02.04.2024 | 194,98 | 195,00 | 188,86 | 192,02 | 0,40% | 1.634,00 |
| 28.03.2024 | 191,00 | 193,46 | 187,52 | 191,26 | 0,20% | 1.165,00 |
| 27.03.2024 | 191,22 | 192,80 | 188,40 | 190,88 | 0,59% | 1.294,00 |
| 26.03.2024 | 192,40 | 194,44 | 189,76 | 189,76 | -1,04% | 1.412,00 |
| 25.03.2024 | 194,72 | 194,98 | 191,16 | 191,76 | -1,69% | 1.494,00 |
| 22.03.2024 | 195,24 | 196,40 | 192,66 | 195,06 | 0,23% | 1.355,00 |
| 21.03.2024 | 191,98 | 197,64 | 190,54 | 194,62 | 1,38% | 3.158,00 |
| 20.03.2024 | 185,52 | 191,98 | 183,88 | 191,98 | 3,99% | 2.523,00 |
| 19.03.2024 | 183,78 | 184,82 | 181,98 | 184,62 | 0,14% | 1.506,00 |
| 18.03.2024 | 183,36 | 186,30 | 182,30 | 184,36 | 1,31% | 2.781,00 |
| 15.03.2024 | 184,60 | 185,26 | 181,50 | 181,98 | -1,16% | 1.628,00 |
| 14.03.2024 | 183,18 | 185,62 | 182,90 | 184,12 | 0,13% | 2.606,00 |
| 13.03.2024 | 187,48 | 188,28 | 182,74 | 183,88 | -1,45% | 1.430,00 |
| 12.03.2024 | 185,78 | 186,90 | 183,64 | 186,58 | 1,37% | 1.395,00 |
| 11.03.2024 | 187,96 | 188,32 | 181,26 | 184,06 | -2,46% | 4.752,00 |
| 08.03.2024 | 193,80 | 195,50 | 188,14 | 188,70 | -2,96% | 3.929,00 |
| 07.03.2024 | 194,50 | 198,00 | 192,92 | 194,46 | 0,04% | 2.431,00 |
| 06.03.2024 | 190,90 | 195,92 | 190,82 | 194,38 | 2,84% | 2.145,00 |
| 05.03.2024 | 192,12 | 193,30 | 189,02 | 189,02 | -1,89% | 6.696,00 |
| 04.03.2024 | 194,92 | 197,00 | 192,62 | 192,66 | -0,74% | 6.714,00 |
| 01.03.2024 | 187,88 | 195,18 | 186,66 | 194,10 | 4,38% | 4.684,00 |
| 29.02.2024 | 181,32 | 186,52 | 181,24 | 185,96 | 2,16% | 2.358,00 |
| 28.02.2024 | 184,14 | 184,64 | 181,00 | 182,02 | -2,86% | 5.479,00 |
| 27.02.2024 | 187,48 | 189,80 | 185,40 | 187,38 | -0,29% | 5.076,00 |
| 26.02.2024 | 181,98 | 188,14 | 180,98 | 187,92 | 2,86% | 6.129,00 |
| 23.02.2024 | 184,98 | 186,34 | 181,60 | 182,70 | -1,31% | 4.106,00 |
| 22.02.2024 | 182,92 | 186,56 | 181,64 | 185,12 | 5,47% | 6.563,00 |
| 21.02.2024 | 173,44 | 175,70 | 172,14 | 175,52 | 0,16% | 2.792,00 |
| 20.02.2024 | 185,50 | 185,78 | 172,66 | 175,24 | -6,45% | 10.476,00 |
| 19.02.2024 | 186,28 | 187,66 | 185,02 | 187,32 | 0,90% | 5.519,00 |
| 16.02.2024 | 196,48 | 198,70 | 183,28 | 185,64 | 6,37% | 25.192,00 |
| 15.02.2024 | 174,38 | 176,08 | 173,02 | 174,52 | 0,48% | 3.170,00 |
| 14.02.2024 | 168,98 | 174,58 | 168,98 | 173,68 | 3,52% | 3.443,00 |
| 13.02.2024 | 172,78 | 172,78 | 164,86 | 167,78 | -2,72% | 3.607,00 |
| 12.02.2024 | 171,96 | 174,76 | 171,52 | 172,48 | -0,14% | 5.720,00 |
| 09.02.2024 | 160,80 | 172,72 | 160,80 | 172,72 | 6,91% | 5.217,00 |
| 08.02.2024 | 159,96 | 162,52 | 157,40 | 161,56 | 1,66% | 2.221,00 |
| 07.02.2024 | 155,96 | 159,80 | 155,96 | 158,92 | 1,24% | 869,00 |
| 06.02.2024 | 159,94 | 160,76 | 155,96 | 156,98 | -1,60% | 1.729,00 |
| 05.02.2024 | 155,02 | 160,30 | 155,02 | 159,54 | 2,45% | 1.244,00 |
| 02.02.2024 | 155,20 | 156,66 | 152,92 | 155,72 | 1,03% | 875,00 |
| 01.02.2024 | 151,96 | 155,18 | 151,82 | 154,14 | 1,64% | 1.986,00 |
| 31.01.2024 | 152,38 | 152,74 | 148,60 | 151,66 | -1,15% | 3.615,00 |
| 30.01.2024 | 155,16 | 156,70 | 153,28 | 153,42 | -1,41% | 1.537,00 |
| 29.01.2024 | 153,56 | 155,62 | 153,56 | 155,62 | 1,12% | 982,00 |
| 26.01.2024 | 158,00 | 158,00 | 153,36 | 153,90 | -3,80% | 3.282,00 |
| 25.01.2024 | 159,82 | 163,96 | 159,02 | 159,98 | -0,20% | 4.039,00 |
| 24.01.2024 | 154,02 | 161,54 | 154,02 | 160,30 | 4,27% | 7.516,00 |
| 23.01.2024 | 154,94 | 155,74 | 151,58 | 153,74 | -0,97% | 1.399,00 |
| 22.01.2024 | 154,98 | 156,78 | 154,14 | 155,24 | 0,61% | 3.725,00 |
| 19.01.2024 | 147,76 | 154,40 | 147,76 | 154,30 | 4,77% | 2.982,00 |
| 18.01.2024 | 140,92 | 148,10 | 140,36 | 147,28 | 5,35% | 2.136,00 |
| 17.01.2024 | 139,70 | 142,00 | 138,30 | 139,80 | -0,77% | 3.261,00 |
| 16.01.2024 | 138,76 | 141,30 | 136,66 | 140,88 | 1,35% | 1.670,00 |
| 15.01.2024 | 138,76 | 139,10 | 137,42 | 139,00 | 0,35% | 520,00 |
| 12.01.2024 | 138,32 | 138,86 | 137,24 | 138,52 | 0,22% | 463,00 |
| 11.01.2024 | 137,98 | 138,54 | 136,00 | 138,22 | 1,25% | 2.039,00 |
| 10.01.2024 | 137,98 | 139,76 | 135,76 | 136,52 | -1,47% | 3.343,00 |
| 09.01.2024 | 138,72 | 138,84 | 136,00 | 138,56 | 0,25% | 6.054,00 |
| 08.01.2024 | 136,00 | 139,04 | 134,30 | 138,22 | 1,75% | 2.287,00 |
| 05.01.2024 | 137,02 | 138,00 | 135,50 | 135,84 | -1,48% | 1.243,00 |
| 04.01.2024 | 138,30 | 140,12 | 135,74 | 137,88 | -0,39% | 1.956,00 |
| 03.01.2024 | 140,20 | 140,82 | 138,18 | 138,42 | -1,59% | 1.237,00 |
| 02.01.2024 | 147,48 | 147,74 | 140,08 | 140,66 | -4,09% | 2.253,00 |
| 29.12.2023 | 148,04 | 148,40 | 146,66 | 146,66 | -0,46% | 1.030,00 |
| 28.12.2023 | 147,44 | 148,56 | 147,20 | 147,34 | -0,08% | 1.678,00 |
| 27.12.2023 | 148,42 | 149,48 | 147,06 | 147,46 | 0,20% | 830,00 |
| 22.12.2023 | 145,74 | 147,82 | 144,70 | 147,16 | 0,22% | 847,00 |
| 21.12.2023 | 143,48 | 147,28 | 143,48 | 146,84 | 2,40% | 2.760,00 |
| 20.12.2023 | 148,84 | 148,84 | 143,40 | 143,40 | -2,98% | 2.148,00 |
| 19.12.2023 | 147,02 | 148,28 | 146,04 | 147,80 | 0,54% | 1.051,00 |
| 18.12.2023 | 148,52 | 149,00 | 144,72 | 147,00 | -1,24% | 5.048,00 |
| 15.12.2023 | 147,88 | 150,18 | 146,92 | 148,84 | 1,00% | 1.976,00 |
| 14.12.2023 | 144,52 | 147,76 | 144,52 | 147,36 | 1,91% | 1.756,00 |
| 13.12.2023 | 146,50 | 147,10 | 143,66 | 144,60 | -0,97% | 2.296,00 |
| 12.12.2023 | 144,20 | 146,76 | 143,06 | 146,02 | 1,39% | 2.567,00 |
| 11.12.2023 | 136,40 | 144,68 | 136,40 | 144,02 | 4,42% | 3.442,00 |
| 08.12.2023 | 137,38 | 137,92 | 136,32 | 137,92 | 0,77% | 1.314,00 |
| 07.12.2023 | 134,00 | 136,86 | 133,74 | 136,86 | 1,60% | 1.513,00 |
| 06.12.2023 | 135,58 | 137,18 | 134,70 | 134,70 | -0,62% | 753,00 |
| 05.12.2023 | 135,56 | 136,68 | 134,68 | 135,54 | -0,44% | 562,00 |
| 04.12.2023 | 139,40 | 139,40 | 134,72 | 136,14 | -1,92% | 6.159,00 |
| 01.12.2023 | 136,48 | 139,34 | 136,48 | 138,80 | 0,96% | 3.355,00 |
| 30.11.2023 | 136,18 | 137,50 | 134,68 | 137,48 | 1,19% | 1.266,00 |
| 29.11.2023 | 135,02 | 138,44 | 135,02 | 135,86 | 1,37% | 372,00 |
| 28.11.2023 | 137,14 | 138,02 | 133,60 | 134,02 | -2,76% | 2.450,00 |
| 27.11.2023 | 137,44 | 138,64 | 136,52 | 137,82 | 0,03% | 627,00 |