268,465$
-0,28%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 267,65 | 272,92 | 265,88 | 269,23 | 1,31% | 262.261,00 |
| 20.11.2024 | 265,61 | 266,20 | 262,92 | 265,74 | -0,20% | 179.074,00 |
| 19.11.2024 | 267,13 | 267,13 | 262,50 | 266,27 | -0,37% | 210.351,00 |
| 18.11.2024 | 267,85 | 270,13 | 264,88 | 267,26 | 0,20% | 194.592,00 |
| 15.11.2024 | 272,53 | 272,53 | 266,40 | 266,73 | -1,55% | 182.504,00 |
| 14.11.2024 | 273,99 | 274,67 | 270,25 | 270,94 | -0,25% | 205.237,00 |
| 13.11.2024 | 276,31 | 276,97 | 271,47 | 271,62 | -0,83% | 241.367,00 |
| 12.11.2024 | 273,89 | 276,16 | 272,45 | 273,88 | -0,48% | 273.601,00 |
| 11.11.2024 | 272,00 | 275,51 | 270,06 | 275,20 | 2,60% | 274.220,00 |
| 08.11.2024 | 266,25 | 269,42 | 264,63 | 268,23 | 1,22% | 360.866,00 |
| 07.11.2024 | 267,42 | 268,09 | 263,67 | 265,01 | -1,35% | 409.336,00 |
| 06.11.2024 | 259,65 | 269,05 | 255,86 | 268,64 | 13,73% | 650.148,00 |
| 05.11.2024 | 230,81 | 236,82 | 230,81 | 236,20 | 1,52% | 131.649,00 |
| 04.11.2024 | 230,32 | 235,07 | 230,32 | 232,66 | 0,50% | 175.063,00 |
| 01.11.2024 | 232,83 | 234,31 | 231,21 | 231,50 | -0,04% | 145.438,00 |
| 31.10.2024 | 236,00 | 237,22 | 231,54 | 231,59 | -1,96% | 229.262,00 |
| 30.10.2024 | 235,22 | 238,81 | 235,22 | 236,21 | 0,34% | 192.706,00 |
| 29.10.2024 | 232,09 | 236,02 | 230,57 | 235,40 | 0,86% | 180.904,00 |
| 28.10.2024 | 234,02 | 234,02 | 231,46 | 233,39 | 0,90% | 172.454,00 |
| 25.10.2024 | 234,34 | 234,82 | 230,33 | 231,30 | -0,29% | 302.580,00 |
| 24.10.2024 | 232,00 | 240,45 | 229,42 | 231,97 | 3,64% | 641.928,00 |
| 23.10.2024 | 224,10 | 226,86 | 222,45 | 223,82 | -1,07% | 392.173,00 |
| 22.10.2024 | 230,01 | 230,36 | 225,75 | 226,23 | -1,63% | 238.577,00 |
| 21.10.2024 | 232,12 | 232,79 | 228,72 | 229,98 | -0,90% | 118.373,00 |
| 18.10.2024 | 235,54 | 235,75 | 231,87 | 232,07 | -1,31% | 232.450,00 |
| 17.10.2024 | 233,25 | 235,61 | 232,29 | 235,15 | 0,32% | 181.975,00 |
| 16.10.2024 | 231,79 | 234,60 | 231,23 | 234,39 | 3,17% | 236.466,00 |
| 15.10.2024 | 226,99 | 230,48 | 225,25 | 227,18 | -0,29% | 144.202,00 |
| 14.10.2024 | 226,59 | 228,20 | 225,10 | 227,85 | 0,74% | 95.841,00 |
| 11.10.2024 | 220,99 | 226,53 | 220,99 | 226,18 | 2,79% | 107.829,00 |
| 10.10.2024 | 218,75 | 220,42 | 218,12 | 220,05 | -0,82% | 159.495,00 |
| 09.10.2024 | 220,15 | 223,55 | 220,15 | 221,88 | 0,79% | 181.733,00 |
| 08.10.2024 | 222,41 | 223,38 | 219,74 | 220,14 | -0,40% | 258.818,00 |
| 07.10.2024 | 219,37 | 222,30 | 219,32 | 221,03 | -0,37% | 183.933,00 |
| 04.10.2024 | 224,82 | 224,82 | 219,91 | 221,86 | 0,40% | 186.934,00 |
| 03.10.2024 | 221,80 | 221,80 | 218,91 | 220,98 | -0,53% | 136.834,00 |
| 02.10.2024 | 223,17 | 224,83 | 221,69 | 222,15 | -0,57% | 144.663,00 |
| 01.10.2024 | 222,56 | 223,81 | 218,93 | 223,43 | 0,13% | 161.041,00 |
| 30.09.2024 | 221,38 | 223,95 | 220,52 | 223,13 | 0,03% | 248.020,00 |
| 27.09.2024 | 223,55 | 226,31 | 222,29 | 223,06 | 0,51% | 253.524,00 |
| 26.09.2024 | 223,24 | 224,24 | 221,74 | 221,92 | 0,78% | 124.737,00 |
| 25.09.2024 | 223,67 | 223,67 | 219,61 | 220,20 | -1,02% | 178.303,00 |
| 24.09.2024 | 223,20 | 225,65 | 222,36 | 222,46 | -1,03% | 191.334,00 |
| 23.09.2024 | 222,28 | 226,23 | 221,10 | 224,77 | 2,74% | 264.618,00 |
| 20.09.2024 | 223,29 | 223,29 | 218,54 | 218,77 | -2,36% | 737.542,00 |
| 19.09.2024 | 220,67 | 224,36 | 216,62 | 224,05 | 4,27% | 398.138,00 |
| 18.09.2024 | 214,56 | 220,61 | 214,23 | 214,87 | 0,66% | 280.404,00 |
| 17.09.2024 | 210,67 | 214,83 | 210,65 | 213,47 | 2,23% | 234.127,00 |
| 16.09.2024 | 205,58 | 209,23 | 205,05 | 208,81 | 2,37% | 203.683,00 |
| 13.09.2024 | 203,83 | 205,54 | 202,94 | 203,98 | 0,97% | 164.142,00 |
| 12.09.2024 | 198,57 | 202,44 | 196,71 | 202,02 | 2,32% | 190.365,00 |
| 11.09.2024 | 197,12 | 198,31 | 191,31 | 197,44 | -0,17% | 180.653,00 |
| 10.09.2024 | 197,56 | 198,18 | 195,28 | 197,78 | 0,27% | 152.593,00 |
| 09.09.2024 | 194,93 | 198,48 | 194,03 | 197,24 | 1,87% | 278.628,00 |
| 06.09.2024 | 196,04 | 198,46 | 193,32 | 193,61 | -0,95% | 206.023,00 |
| 05.09.2024 | 197,79 | 197,79 | 194,21 | 195,47 | -1,48% | 228.012,00 |
| 04.09.2024 | 199,72 | 200,00 | 197,24 | 198,41 | -0,07% | 211.525,00 |
| 03.09.2024 | 203,40 | 205,12 | 198,37 | 198,55 | -3,20% | 238.913,00 |
| 30.08.2024 | 204,21 | 206,46 | 203,06 | 205,12 | 0,83% | 263.534,00 |
| 29.08.2024 | 204,83 | 207,68 | 201,75 | 203,43 | -0,09% | 445.302,00 |
| 28.08.2024 | 204,45 | 205,85 | 203,01 | 203,62 | -0,41% | 204.495,00 |
| 27.08.2024 | 206,12 | 208,07 | 204,35 | 204,45 | -1,38% | 158.436,00 |
| 26.08.2024 | 210,18 | 212,62 | 207,09 | 207,32 | -0,30% | 221.293,00 |
| 23.08.2024 | 203,71 | 210,79 | 203,71 | 207,95 | 2,57% | 368.836,00 |
| 22.08.2024 | 204,71 | 205,80 | 202,39 | 202,74 | -0,87% | 220.637,00 |
| 21.08.2024 | 200,61 | 205,07 | 200,53 | 204,51 | 2,53% | 266.072,00 |
| 20.08.2024 | 198,84 | 199,93 | 197,45 | 199,46 | 0,17% | 256.800,00 |
| 19.08.2024 | 201,79 | 202,50 | 198,40 | 199,13 | -1,21% | 230.363,00 |
| 16.08.2024 | 199,91 | 203,09 | 198,28 | 201,56 | 0,76% | 378.837,00 |
| 15.08.2024 | 193,07 | 202,72 | 189,18 | 200,03 | 0,56% | 373.086,00 |
| 14.08.2024 | 198,41 | 199,57 | 196,25 | 198,92 | 0,75% | 243.102,00 |
| 13.08.2024 | 195,99 | 197,67 | 193,90 | 197,43 | 1,82% | 163.684,00 |
| 12.08.2024 | 197,00 | 197,00 | 193,20 | 193,91 | -1,57% | 163.272,00 |
| 09.08.2024 | 196,76 | 197,69 | 194,01 | 197,00 | 0,12% | 333.104,00 |
| 08.08.2024 | 195,91 | 197,69 | 193,50 | 196,76 | 2,01% | 251.682,00 |
| 07.08.2024 | 198,58 | 199,45 | 192,65 | 192,89 | -1,62% | 209.447,00 |
| 06.08.2024 | 192,85 | 198,92 | 191,42 | 196,06 | 1,80% | 247.358,00 |
| 05.08.2024 | 190,12 | 197,89 | 188,71 | 192,59 | -3,33% | 360.375,00 |
| 02.08.2024 | 198,95 | 201,32 | 196,01 | 199,22 | -3,21% | 321.201,00 |
| 01.08.2024 | 217,50 | 219,19 | 204,02 | 205,83 | -5,66% | 380.574,00 |
| 31.07.2024 | 218,64 | 223,15 | 216,86 | 218,19 | 0,61% | 333.084,00 |
| 30.07.2024 | 217,06 | 218,23 | 215,85 | 216,86 | 0,27% | 221.634,00 |
| 29.07.2024 | 215,67 | 217,02 | 214,46 | 216,28 | 0,59% | 249.418,00 |
| 26.07.2024 | 213,15 | 216,32 | 211,45 | 215,01 | 2,55% | 264.841,00 |
| 25.07.2024 | 205,88 | 212,18 | 205,88 | 209,66 | 2,43% | 253.657,00 |
| 24.07.2024 | 208,06 | 210,48 | 204,62 | 204,69 | -2,29% | 212.418,00 |
| 23.07.2024 | 206,27 | 210,45 | 206,27 | 209,48 | 1,13% | 201.087,00 |
| 22.07.2024 | 205,73 | 207,40 | 202,14 | 207,14 | 1,65% | 303.535,00 |
| 19.07.2024 | 208,03 | 208,24 | 201,75 | 203,78 | -1,82% | 410.437,00 |
| 18.07.2024 | 207,81 | 212,19 | 206,59 | 207,55 | -0,57% | 251.642,00 |
| 17.07.2024 | 209,38 | 211,72 | 207,03 | 208,73 | -0,94% | 374.906,00 |
| 16.07.2024 | 204,49 | 212,13 | 204,31 | 210,71 | 4,69% | 430.930,00 |
| 15.07.2024 | 195,47 | 203,05 | 194,65 | 201,27 | 3,99% | 279.794,00 |
| 12.07.2024 | 194,79 | 195,74 | 193,37 | 193,55 | 1,22% | 266.699,00 |
| 11.07.2024 | 190,00 | 192,94 | 189,12 | 191,21 | 2,86% | 235.876,00 |
| 10.07.2024 | 184,10 | 186,98 | 182,21 | 185,89 | 1,14% | 325.166,00 |
| 09.07.2024 | 188,10 | 188,66 | 183,51 | 183,80 | -2,59% | 445.968,00 |
| 08.07.2024 | 190,36 | 191,94 | 188,37 | 188,68 | -0,40% | 350.023,00 |
| 05.07.2024 | 190,74 | 191,00 | 189,29 | 189,44 | -1,00% | 170.291,00 |
| 03.07.2024 | 192,54 | 193,31 | 191,27 | 191,35 | -0,30% | 100.168,00 |