270,265$
1,01%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 264,15 | 268,41 | 259,44 | 267,57 | -0,08% | 17,00 |
| 06.03.2026 | 270,29 | 271,88 | 265,73 | 267,78 | -2,61% | 17,00 |
| 05.03.2026 | 278,01 | 281,06 | 273,97 | 274,97 | -1,76% | 17,00 |
| 04.03.2026 | 278,43 | 280,81 | 276,33 | 279,91 | 0,80% | 242.672,00 |
| 03.03.2026 | 276,89 | 279,52 | 272,60 | 277,70 | -2,06% | 236.547,00 |
| 02.03.2026 | 279,42 | 284,49 | 276,82 | 283,54 | 0,34% | 162.437,00 |
| 27.02.2026 | 280,28 | 283,35 | 277,23 | 282,58 | -0,32% | 207.543,00 |
| 26.02.2026 | 286,38 | 288,74 | 279,63 | 283,50 | 0,98% | 227.389,00 |
| 25.02.2026 | 280,98 | 284,31 | 278,01 | 280,76 | -0,53% | 190.062,00 |
| 24.02.2026 | 280,32 | 283,17 | 278,85 | 282,27 | 1,27% | 182.652,00 |
| 23.02.2026 | 279,67 | 280,48 | 271,97 | 278,74 | -1,15% | 283.612,00 |
| 20.02.2026 | 280,01 | 285,51 | 277,95 | 281,97 | 0,30% | 251.868,00 |
| 19.02.2026 | 277,53 | 281,94 | 277,53 | 281,13 | 0,67% | 200.159,00 |
| 18.02.2026 | 275,96 | 281,39 | 275,96 | 279,27 | 0,34% | 214.200,00 |
| 17.02.2026 | 279,30 | 281,42 | 277,26 | 278,31 | -0,55% | 231.436,00 |
| 13.02.2026 | 279,03 | 283,11 | 278,58 | 279,84 | 0,29% | 205.393,00 |
| 12.02.2026 | 292,91 | 296,70 | 278,62 | 279,03 | -3,89% | 492.801,00 |
| 11.02.2026 | 285,60 | 291,97 | 283,53 | 290,31 | 2,32% | 508.678,00 |
| 10.02.2026 | 281,12 | 286,11 | 281,12 | 283,73 | 0,45% | 419.900,00 |
| 09.02.2026 | 290,97 | 293,48 | 282,00 | 282,45 | -3,18% | 583.497,00 |
| 06.02.2026 | 290,69 | 295,26 | 289,45 | 291,74 | 1,64% | 409.728,00 |
| 05.02.2026 | 287,87 | 290,25 | 283,02 | 287,03 | -1,00% | 528.011,00 |
| 04.02.2026 | 275,00 | 290,09 | 275,00 | 289,94 | 6,12% | 786.049,00 |
| 03.02.2026 | 266,55 | 275,63 | 266,55 | 273,22 | 1,19% | 305.326,00 |
| 02.02.2026 | 257,97 | 270,28 | 257,97 | 270,02 | 3,69% | 280.208,00 |
| 30.01.2026 | 259,00 | 262,52 | 255,01 | 260,41 | 0,35% | 451.108,00 |
| 29.01.2026 | 258,65 | 265,19 | 258,58 | 259,51 | 1,27% | 505.757,00 |
| 28.01.2026 | 259,74 | 262,69 | 255,33 | 256,26 | -2,32% | 500.024,00 |
| 27.01.2026 | 268,33 | 271,73 | 256,51 | 262,34 | -6,82% | 694.518,00 |
| 26.01.2026 | 281,67 | 283,45 | 278,98 | 281,54 | 0,50% | 634.678,00 |
| 23.01.2026 | 282,03 | 282,89 | 276,98 | 280,14 | -0,78% | 259.999,00 |
| 22.01.2026 | 285,90 | 286,66 | 281,88 | 282,33 | -0,59% | 599.978,00 |
| 21.01.2026 | 279,40 | 286,19 | 277,61 | 284,00 | 2,36% | 226.201,00 |
| 20.01.2026 | 276,81 | 279,21 | 275,51 | 277,44 | -1,96% | 182.350,00 |
| 19.01.2026 | 279,17 | 282,97 | 278,48 | 282,97 | 0,63% | - |
| 16.01.2026 | 282,17 | 284,76 | 280,64 | 281,21 | -0,45% | 457.184,00 |
| 15.01.2026 | 276,89 | 283,73 | 276,89 | 282,47 | 1,75% | 258.410,00 |
| 14.01.2026 | 277,51 | 281,63 | 275,20 | 277,62 | -0,41% | 368.214,00 |
| 13.01.2026 | 275,00 | 278,90 | 273,47 | 278,77 | 1,85% | 272.569,00 |
| 12.01.2026 | 271,61 | 274,30 | 270,24 | 273,70 | 0,53% | 244.053,00 |
| 09.01.2026 | 266,15 | 273,00 | 264,83 | 272,25 | 2,88% | 258.619,00 |
| 08.01.2026 | 260,18 | 265,48 | 259,35 | 264,62 | 1,46% | 234.537,00 |
| 07.01.2026 | 265,16 | 265,46 | 257,35 | 260,80 | -1,73% | 211.757,00 |
| 06.01.2026 | 263,00 | 266,89 | 256,46 | 265,39 | 0,85% | 350.115,00 |
| 05.01.2026 | 259,63 | 267,99 | 259,00 | 263,15 | 1,36% | 295.852,00 |
| 02.01.2026 | 258,87 | 261,22 | 255,25 | 259,63 | 1,11% | 177.414,00 |
| 31.12.2025 | 260,25 | 261,41 | 256,58 | 256,77 | -1,68% | 157.668,00 |
| 30.12.2025 | 262,00 | 263,70 | 260,98 | 261,16 | -0,85% | 157.877,00 |
| 29.12.2025 | 264,65 | 265,56 | 261,84 | 263,40 | -0,52% | 190.466,00 |
| 26.12.2025 | 264,60 | 265,56 | 262,04 | 264,78 | 0,17% | 109.695,00 |
| 24.12.2025 | 264,21 | 265,32 | 263,14 | 264,33 | 0,28% | 93.506,00 |
| 23.12.2025 | 264,19 | 264,92 | 262,24 | 263,58 | 0,04% | 148.157,00 |
| 22.12.2025 | 261,90 | 265,13 | 260,68 | 263,48 | 0,41% | 245.979,00 |
| 19.12.2025 | 261,69 | 264,42 | 259,74 | 262,41 | 1,13% | 1.186.510,00 |
| 18.12.2025 | 258,83 | 260,33 | 256,23 | 259,48 | 1,07% | 340.457,00 |
| 17.12.2025 | 257,76 | 260,19 | 255,02 | 256,73 | -0,67% | 277.920,00 |
| 16.12.2025 | 260,07 | 261,09 | 256,17 | 258,47 | -0,52% | 367.044,00 |
| 15.12.2025 | 261,50 | 263,44 | 257,39 | 259,81 | -0,74% | 361.301,00 |
| 12.12.2025 | 263,05 | 264,87 | 259,55 | 261,74 | -0,42% | 260.298,00 |
| 11.12.2025 | 266,41 | 268,27 | 261,91 | 262,84 | -0,56% | 359.027,00 |
| 10.12.2025 | 255,32 | 266,28 | 255,17 | 264,32 | 2,73% | 286.673,00 |
| 09.12.2025 | 254,25 | 260,57 | 253,69 | 257,30 | 0,02% | 319.060,00 |
| 08.12.2025 | 258,58 | 259,70 | 255,12 | 257,25 | -0,26% | 301.863,00 |
| 05.12.2025 | 258,49 | 259,70 | 255,88 | 257,91 | -0,36% | 221.706,00 |
| 04.12.2025 | 260,10 | 262,92 | 258,65 | 258,83 | -0,79% | 260.990,00 |
| 03.12.2025 | 256,23 | 260,95 | 256,23 | 260,88 | 1,38% | 260.827,00 |
| 02.12.2025 | 257,46 | 259,72 | 254,70 | 257,32 | 0,34% | 185.509,00 |
| 01.12.2025 | 256,45 | 260,17 | 255,77 | 256,44 | -0,92% | 230.538,00 |
| 28.11.2025 | 257,69 | 259,56 | 256,68 | 258,82 | 0,58% | 131.765,00 |
| 26.11.2025 | 255,22 | 259,33 | 255,22 | 257,32 | 0,60% | 241.191,00 |
| 25.11.2025 | 250,80 | 256,35 | 249,39 | 255,78 | 2,70% | 274.489,00 |
| 24.11.2025 | 244,24 | 252,61 | 244,23 | 249,05 | 0,05% | 282.623,00 |
| 21.11.2025 | 244,00 | 252,38 | 243,02 | 248,92 | 2,64% | 308.755,00 |
| 20.11.2025 | 247,04 | 253,63 | 242,48 | 242,52 | -0,52% | 284.569,00 |
| 19.11.2025 | 241,90 | 245,73 | 241,58 | 243,79 | 0,49% | 275.680,00 |
| 18.11.2025 | 241,50 | 243,47 | 239,04 | 242,61 | 0,82% | 251.005,00 |
| 17.11.2025 | 249,72 | 249,72 | 238,72 | 240,63 | -3,35% | 217.398,00 |
| 14.11.2025 | 249,20 | 250,56 | 245,39 | 248,96 | -0,77% | 225.241,00 |
| 13.11.2025 | 255,21 | 258,57 | 250,03 | 250,89 | -2,10% | 218.805,00 |
| 12.11.2025 | 255,85 | 260,51 | 255,85 | 256,26 | 0,29% | 174.397,00 |
| 11.11.2025 | 259,47 | 259,68 | 255,13 | 255,53 | -1,62% | 193.557,00 |
| 10.11.2025 | 259,91 | 262,93 | 258,20 | 259,74 | 0,32% | 214.720,00 |
| 07.11.2025 | 258,56 | 260,83 | 255,35 | 258,92 | -0,28% | 220.799,00 |
| 06.11.2025 | 260,00 | 262,70 | 256,69 | 259,66 | 0,68% | 290.126,00 |
| 05.11.2025 | 255,17 | 260,11 | 253,00 | 257,90 | 0,56% | 361.737,00 |
| 04.11.2025 | 251,83 | 256,67 | 250,88 | 256,47 | 1,24% | 287.341,00 |
| 03.11.2025 | 256,76 | 257,51 | 251,29 | 253,33 | -1,46% | 237.011,00 |
| 31.10.2025 | 255,95 | 257,92 | 253,38 | 257,09 | 0,46% | 301.116,00 |
| 30.10.2025 | 253,70 | 262,71 | 250,65 | 255,91 | 0,71% | 332.419,00 |
| 29.10.2025 | 256,06 | 260,42 | 250,30 | 254,10 | -1,52% | 370.098,00 |
| 28.10.2025 | 251,97 | 266,44 | 247,50 | 258,03 | -0,76% | 341.832,00 |
| 27.10.2025 | 261,84 | 263,20 | 258,93 | 260,00 | -0,11% | 237.417,00 |
| 24.10.2025 | 262,29 | 263,30 | 259,83 | 260,29 | 0,09% | 256.611,00 |
| 23.10.2025 | 254,03 | 260,46 | 254,03 | 260,06 | 2,59% | - |
| 22.10.2025 | 259,15 | 260,00 | 253,42 | 253,50 | -2,04% | 198.856,00 |
| 21.10.2025 | 248,59 | 259,95 | 248,59 | 258,78 | 3,69% | 394.228,00 |
| 20.10.2025 | 250,10 | 251,69 | 247,71 | 249,57 | 0,84% | 179.812,00 |
| 17.10.2025 | 244,65 | 247,81 | 243,54 | 247,50 | 1,09% | - |
| 16.10.2025 | 246,99 | 249,65 | 242,79 | 244,84 | -1,26% | 288.127,00 |
| 15.10.2025 | 252,05 | 255,30 | 245,53 | 247,97 | -1,97% | 309.211,00 |