262,338$
3,10%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 257,39 | 262,88 | 257,39 | 262,29 | 3,08% | - |
| 29.01.2025 | 250,83 | 264,60 | 249,58 | 254,46 | 0,89% | 551.965,00 |
| 28.01.2025 | 258,25 | 258,25 | 250,83 | 252,22 | 0,37% | 358.377,00 |
| 27.01.2025 | 258,01 | 258,35 | 250,13 | 251,30 | -3,59% | 335.108,00 |
| 24.01.2025 | 260,54 | 262,14 | 258,24 | 260,66 | -0,33% | 174.613,00 |
| 23.01.2025 | 260,92 | 262,84 | 259,04 | 261,52 | -0,08% | 289.864,00 |
| 22.01.2025 | 263,73 | 264,94 | 261,37 | 261,72 | -0,61% | 186.784,00 |
| 21.01.2025 | 260,60 | 264,07 | 259,57 | 263,33 | 2,31% | 200.002,00 |
| 17.01.2025 | 258,09 | 259,93 | 254,26 | 257,39 | 0,72% | 324.848,00 |
| 16.01.2025 | 254,00 | 256,82 | 253,04 | 255,54 | 0,96% | 225.011,00 |
| 15.01.2025 | 259,83 | 260,00 | 251,12 | 253,10 | -0,09% | 265.621,00 |
| 14.01.2025 | 251,57 | 254,14 | 249,87 | 253,34 | 1,95% | 227.557,00 |
| 13.01.2025 | 239,86 | 248,99 | 239,86 | 248,50 | 1,51% | 291.312,00 |
| 10.01.2025 | 245,42 | 247,77 | 243,66 | 244,80 | -1,66% | 363.702,00 |
| 08.01.2025 | 246,70 | 249,29 | 243,92 | 248,92 | 0,23% | 262.649,00 |
| 07.01.2025 | 250,52 | 256,09 | 245,86 | 248,35 | -0,49% | 872.005,00 |
| 06.01.2025 | 247,64 | 250,57 | 245,03 | 249,58 | 1,86% | 588.973,00 |
| 03.01.2025 | 239,94 | 245,48 | 238,66 | 245,03 | 2,69% | 246.994,00 |
| 02.01.2025 | 242,62 | 244,95 | 237,65 | 238,61 | -0,36% | 427.503,00 |
| 31.12.2024 | 239,29 | 241,07 | 238,95 | 239,47 | 0,34% | 195.235,00 |
| 30.12.2024 | 239,55 | 241,32 | 235,58 | 238,66 | -1,20% | 184.499,00 |
| 27.12.2024 | 242,65 | 244,23 | 239,76 | 241,55 | -1,18% | 165.808,00 |
| 26.12.2024 | 241,86 | 244,91 | 241,05 | 244,44 | 0,38% | 164.227,00 |
| 24.12.2024 | 241,00 | 243,88 | 240,51 | 243,51 | 1,00% | 60.645,00 |
| 23.12.2024 | 239,52 | 242,98 | 238,22 | 241,10 | 0,22% | 278.622,00 |
| 20.12.2024 | 240,93 | 244,94 | 239,47 | 240,58 | -1,18% | 1.034.942,00 |
| 19.12.2024 | 249,48 | 250,40 | 242,91 | 243,45 | -0,41% | 335.524,00 |
| 18.12.2024 | 255,08 | 256,34 | 243,10 | 244,46 | -3,87% | 388.666,00 |
| 17.12.2024 | 257,29 | 258,20 | 252,73 | 254,29 | -1,75% | 513.613,00 |
| 16.12.2024 | 260,62 | 261,33 | 258,24 | 258,83 | -1,24% | 412.258,00 |
| 13.12.2024 | 266,76 | 267,89 | 262,01 | 262,07 | -2,21% | 309.753,00 |
| 12.12.2024 | 269,68 | 271,01 | 266,66 | 268,00 | -0,98% | 220.705,00 |
| 11.12.2024 | 273,13 | 275,41 | 270,36 | 270,64 | 0,05% | 254.643,00 |
| 10.12.2024 | 271,58 | 273,10 | 268,57 | 270,50 | -0,53% | 231.543,00 |
| 09.12.2024 | 274,50 | 275,61 | 269,94 | 271,93 | -0,69% | 215.398,00 |
| 06.12.2024 | 276,45 | 276,79 | 271,98 | 273,82 | -0,43% | 176.941,00 |
| 05.12.2024 | 278,05 | 278,57 | 274,08 | 275,01 | -0,99% | 130.623,00 |
| 04.12.2024 | 276,26 | 278,55 | 275,02 | 277,75 | 0,23% | 204.187,00 |
| 03.12.2024 | 276,02 | 277,56 | 272,27 | 277,10 | 1,54% | 264.226,00 |
| 02.12.2024 | 275,25 | 275,94 | 272,01 | 272,91 | -0,66% | 300.188,00 |
| 29.11.2024 | 276,73 | 278,14 | 273,65 | 274,72 | 0,30% | 205.258,00 |
| 27.11.2024 | 281,13 | 282,98 | 273,09 | 273,90 | -2,35% | 294.308,00 |
| 26.11.2024 | 280,90 | 282,26 | 277,99 | 280,49 | 0,70% | 449.740,00 |
| 25.11.2024 | 279,33 | 282,32 | 277,12 | 278,55 | 0,52% | 342.153,00 |
| 22.11.2024 | 273,77 | 277,63 | 272,59 | 277,11 | 2,93% | 295.244,00 |
| 21.11.2024 | 267,04 | 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 |