220,331$
-0,77%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 222,59 | 223,37 | 218,48 | 220,51 | -0,68% | 295.977,00 |
| 08.05.2025 | 219,12 | 224,00 | 217,35 | 222,03 | 2,84% | 666.665,00 |
| 07.05.2025 | 221,76 | 223,61 | 213,78 | 215,90 | -2,17% | 545.909,00 |
| 06.05.2025 | 222,47 | 223,38 | 219,00 | 220,69 | -1,53% | 595.769,00 |
| 05.05.2025 | 225,58 | 226,41 | 223,54 | 224,11 | -1,47% | 390.569,00 |
| 02.05.2025 | 230,85 | 235,52 | 226,31 | 227,45 | -0,56% | 723.005,00 |
| 01.05.2025 | 242,99 | 244,34 | 225,98 | 228,73 | -5,98% | 703.457,00 |
| 30.04.2025 | 239,31 | 244,61 | 236,20 | 243,28 | 0,38% | 600.339,00 |
| 29.04.2025 | 236,93 | 244,14 | 236,27 | 242,37 | 1,67% | 536.040,00 |
| 28.04.2025 | 236,92 | 241,55 | 234,87 | 238,38 | -0,07% | 337.543,00 |
| 25.04.2025 | 237,21 | 240,55 | 235,72 | 238,55 | -0,24% | 291.654,00 |
| 24.04.2025 | 228,90 | 239,29 | 228,56 | 239,13 | 4,51% | 435.553,00 |
| 23.04.2025 | 230,85 | 232,99 | 226,09 | 228,80 | 3,10% | 632.344,00 |
| 22.04.2025 | 217,96 | 223,09 | 216,03 | 221,93 | 3,60% | 308.406,00 |
| 21.04.2025 | 218,78 | 219,93 | 212,14 | 214,21 | -3,40% | 303.119,00 |
| 17.04.2025 | 216,60 | 223,46 | 215,71 | 221,75 | 2,90% | 489.601,00 |
| 16.04.2025 | 221,99 | 224,66 | 212,00 | 215,50 | -4,71% | 482.563,00 |
| 15.04.2025 | 226,62 | 229,84 | 225,02 | 226,15 | -0,09% | 282.241,00 |
| 14.04.2025 | 230,34 | 230,92 | 223,36 | 226,36 | 0,25% | 399.655,00 |
| 11.04.2025 | 219,64 | 227,91 | 216,14 | 225,79 | 2,32% | 370.020,00 |
| 10.04.2025 | 225,46 | 225,46 | 216,06 | 220,68 | -4,87% | 451.212,00 |
| 09.04.2025 | 205,19 | 234,08 | 202,62 | 231,97 | 12,59% | 560.282,00 |
| 08.04.2025 | 216,66 | 219,88 | 202,41 | 206,03 | -1,08% | 563.161,00 |
| 07.04.2025 | 201,85 | 218,91 | 199,96 | 208,27 | -1,22% | 662.523,00 |
| 04.04.2025 | 206,27 | 214,51 | 201,58 | 210,85 | -2,69% | 581.173,00 |
| 03.04.2025 | 224,41 | 224,41 | 214,48 | 216,67 | -8,32% | 427.194,00 |
| 02.04.2025 | 226,84 | 237,03 | 225,48 | 236,32 | 3,00% | 365.930,00 |
| 01.04.2025 | 224,26 | 230,17 | 222,74 | 229,43 | 1,82% | 254.742,00 |
| 31.03.2025 | 220,44 | 227,22 | 216,67 | 225,34 | -0,08% | 446.040,00 |
| 28.03.2025 | 230,68 | 232,48 | 224,06 | 225,53 | -2,88% | 274.628,00 |
| 27.03.2025 | 233,24 | 235,12 | 230,00 | 232,22 | -0,29% | 258.037,00 |
| 26.03.2025 | 237,60 | 239,93 | 232,34 | 232,89 | -1,90% | 294.376,00 |
| 25.03.2025 | 234,00 | 238,49 | 233,47 | 237,41 | 1,21% | 324.922,00 |
| 24.03.2025 | 229,86 | 235,18 | 229,30 | 234,58 | 4,47% | 280.424,00 |
| 21.03.2025 | 224,51 | 226,44 | 222,85 | 224,54 | -1,72% | 1.094.078,00 |
| 20.03.2025 | 227,95 | 232,01 | 226,92 | 228,46 | -0,78% | 396.471,00 |
| 19.03.2025 | 225,88 | 231,75 | 225,41 | 230,26 | 2,59% | 380.219,00 |
| 18.03.2025 | 225,75 | 226,92 | 223,08 | 224,45 | -1,27% | 241.500,00 |
| 17.03.2025 | 223,60 | 229,76 | 223,60 | 227,33 | 1,17% | 364.267,00 |
| 14.03.2025 | 222,44 | 225,10 | 219,07 | 224,71 | 2,64% | 528.107,00 |
| 13.03.2025 | 224,89 | 225,74 | 218,39 | 218,93 | -2,95% | 256.508,00 |
| 12.03.2025 | 228,75 | 230,90 | 224,55 | 225,58 | -0,32% | 217.458,00 |
| 11.03.2025 | 226,77 | 230,41 | 222,54 | 226,30 | -0,64% | 295.925,00 |
| 10.03.2025 | 225,88 | 231,74 | 224,47 | 227,75 | -0,98% | 438.005,00 |
| 07.03.2025 | 228,10 | 231,03 | 222,21 | 230,01 | 0,44% | 435.558,00 |
| 06.03.2025 | 229,19 | 233,25 | 228,06 | 229,00 | -1,62% | 282.009,00 |
| 05.03.2025 | 230,13 | 232,85 | 227,73 | 232,78 | 1,27% | 433.492,00 |
| 04.03.2025 | 233,47 | 236,50 | 226,61 | 229,86 | -4,34% | 618.277,00 |
| 03.03.2025 | 251,79 | 253,16 | 238,59 | 240,30 | -4,10% | 290.484,00 |
| 28.02.2025 | 245,19 | 251,14 | 241,58 | 250,58 | 2,41% | 294.120,00 |
| 27.02.2025 | 246,17 | 249,97 | 244,30 | 244,68 | -0,16% | 177.785,00 |
| 26.02.2025 | 250,29 | 251,34 | 244,63 | 245,08 | -1,01% | 269.803,00 |
| 25.02.2025 | 244,32 | 249,26 | 243,51 | 247,59 | 0,85% | 270.324,00 |
| 24.02.2025 | 247,01 | 247,80 | 243,45 | 245,50 | -0,09% | 340.142,00 |
| 21.02.2025 | 265,95 | 265,95 | 245,55 | 245,71 | -6,86% | 385.458,00 |
| 20.02.2025 | 264,91 | 265,95 | 261,23 | 263,82 | -0,82% | 245.938,00 |
| 19.02.2025 | 267,07 | 267,07 | 262,17 | 266,00 | -1,18% | 205.642,00 |
| 18.02.2025 | 266,31 | 269,69 | 265,02 | 269,18 | 1,51% | 217.234,00 |
| 17.02.2025 | 265,86 | 265,86 | 265,10 | 265,19 | -0,06% | - |
| 14.02.2025 | 263,11 | 265,46 | 261,76 | 265,34 | 0,84% | 154.801,00 |
| 13.02.2025 | 261,65 | 263,96 | 260,14 | 263,14 | 1,20% | 191.520,00 |
| 12.02.2025 | 257,99 | 261,83 | 256,92 | 260,03 | -0,94% | 155.071,00 |
| 11.02.2025 | 262,54 | 264,53 | 260,14 | 262,50 | -0,53% | 243.860,00 |
| 10.02.2025 | 264,00 | 265,53 | 261,71 | 263,91 | 0,64% | 197.832,00 |
| 07.02.2025 | 267,84 | 268,49 | 261,12 | 262,24 | -2,05% | 227.429,00 |
| 06.02.2025 | 265,75 | 268,26 | 264,60 | 267,72 | 1,06% | 289.437,00 |
| 05.02.2025 | 262,94 | 265,88 | 259,78 | 264,91 | 1,86% | 259.962,00 |
| 04.02.2025 | 259,00 | 261,06 | 256,77 | 260,06 | 0,62% | 336.244,00 |
| 03.02.2025 | 254,48 | 259,94 | 252,01 | 258,46 | -0,60% | 281.118,00 |
| 31.01.2025 | 262,30 | 263,57 | 258,25 | 260,03 | -1,36% | 626.840,00 |
| 30.01.2025 | 258,66 | 264,58 | 256,87 | 263,62 | 3,60% | 271.298,00 |
| 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 |