255,076$
0,84%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 244,44 | 256,36 | 238,34 | 252,95 | 2,52% | 220.354,00 |
| 13.10.2025 | 249,69 | 250,66 | 246,74 | 246,74 | 0,28% | 148.226,00 |
| 10.10.2025 | 250,97 | 252,73 | 244,99 | 246,04 | -1,99% | 234.857,00 |
| 09.10.2025 | 256,40 | 256,40 | 248,84 | 251,03 | -1,63% | 388.952,00 |
| 08.10.2025 | 255,62 | 256,18 | 252,31 | 255,19 | 0,97% | 278.128,00 |
| 07.10.2025 | 260,41 | 261,25 | 252,59 | 252,74 | -2,43% | 228.773,00 |
| 06.10.2025 | 261,36 | 263,94 | 256,97 | 259,04 | -0,59% | 188.282,00 |
| 03.10.2025 | 259,49 | 261,82 | 257,69 | 260,57 | 0,55% | - |
| 02.10.2025 | 258,14 | 260,61 | 256,82 | 259,16 | 0,46% | 231.960,00 |
| 01.10.2025 | 261,40 | 261,46 | 257,28 | 257,98 | -1,18% | 156.570,00 |
| 30.09.2025 | 260,29 | 261,54 | 256,50 | 261,05 | 1,01% | 226.336,00 |
| 29.09.2025 | 261,44 | 262,46 | 256,89 | 258,44 | -1,14% | 194.360,00 |
| 26.09.2025 | 260,57 | 263,42 | 259,83 | 261,43 | 0,90% | 115.139,00 |
| 25.09.2025 | 259,88 | 259,88 | 256,83 | 259,10 | -0,10% | 194.171,00 |
| 24.09.2025 | 265,41 | 267,33 | 258,52 | 259,37 | -2,09% | 217.322,00 |
| 23.09.2025 | 266,73 | 270,71 | 264,69 | 264,90 | -0,22% | 184.993,00 |
| 22.09.2025 | 260,17 | 266,48 | 259,99 | 265,48 | 1,93% | 184.575,00 |
| 19.09.2025 | 262,83 | 263,13 | 257,52 | 260,45 | -0,88% | 588.785,00 |
| 18.09.2025 | 259,20 | 263,94 | 259,20 | 262,77 | 1,26% | 174.628,00 |
| 17.09.2025 | 263,84 | 266,60 | 258,00 | 259,50 | -1,17% | 230.182,00 |
| 16.09.2025 | 263,69 | 265,67 | 258,28 | 262,58 | -0,10% | 229.326,00 |
| 15.09.2025 | 261,85 | 266,14 | 261,85 | 262,83 | -0,14% | 174.640,00 |
| 12.09.2025 | 269,22 | 269,75 | 262,77 | 263,19 | -2,41% | 166.022,00 |
| 11.09.2025 | 265,33 | 270,08 | 263,96 | 269,68 | 2,36% | 256.346,00 |
| 10.09.2025 | 261,19 | 267,41 | 261,15 | 263,45 | 0,70% | 166.707,00 |
| 09.09.2025 | 264,60 | 265,27 | 259,18 | 261,61 | -1,73% | 151.983,00 |
| 08.09.2025 | 265,55 | 266,96 | 263,22 | 266,22 | 0,29% | 197.102,00 |
| 05.09.2025 | 269,45 | 270,48 | 263,51 | 265,44 | -0,94% | 219.243,00 |
| 04.09.2025 | 261,60 | 267,99 | 261,06 | 267,96 | 2,46% | 192.390,00 |
| 03.09.2025 | 263,00 | 263,42 | 260,02 | 261,53 | -0,62% | 145.396,00 |
| 02.09.2025 | 258,98 | 263,45 | 258,98 | 263,15 | -0,16% | 131.443,00 |
| 29.08.2025 | 265,73 | 269,75 | 262,57 | 263,58 | -1,08% | 154.024,00 |
| 28.08.2025 | 267,30 | 270,00 | 265,47 | 266,47 | -0,72% | 207.648,00 |
| 27.08.2025 | 264,95 | 269,02 | 264,90 | 268,40 | 0,53% | 340.404,00 |
| 26.08.2025 | 263,50 | 267,32 | 262,26 | 266,99 | 1,05% | 200.420,00 |
| 25.08.2025 | 266,30 | 266,66 | 263,82 | 264,21 | -1,09% | 195.353,00 |
| 22.08.2025 | 260,38 | 269,35 | 260,11 | 267,11 | 3,23% | 264.083,00 |
| 21.08.2025 | 260,30 | 263,37 | 258,05 | 258,76 | -1,41% | 235.907,00 |
| 20.08.2025 | 264,39 | 264,39 | 258,54 | 262,46 | -0,17% | 229.607,00 |
| 19.08.2025 | 263,75 | 266,04 | 262,16 | 262,92 | 0,21% | 160.881,00 |
| 18.08.2025 | 256,49 | 262,73 | 255,14 | 262,36 | 2,88% | 394.077,00 |
| 15.08.2025 | 269,96 | 270,88 | 255,00 | 255,01 | -6,60% | 579.404,00 |
| 14.08.2025 | 270,00 | 280,95 | 266,73 | 273,04 | -0,97% | 443.215,00 |
| 13.08.2025 | 272,08 | 275,76 | 269,82 | 275,72 | 1,86% | 321.891,00 |
| 12.08.2025 | 264,35 | 270,94 | 263,78 | 270,68 | 3,11% | 340.808,00 |
| 11.08.2025 | 263,25 | 263,79 | 260,28 | 262,51 | -0,24% | 298.762,00 |
| 08.08.2025 | 264,65 | 265,32 | 262,34 | 263,13 | -0,11% | 280.385,00 |
| 07.08.2025 | 266,25 | 267,11 | 262,05 | 263,43 | -0,58% | 245.438,00 |
| 06.08.2025 | 269,05 | 269,49 | 264,29 | 264,97 | -1,60% | 326.595,00 |
| 05.08.2025 | 268,41 | 270,60 | 265,54 | 269,28 | 0,79% | 317.897,00 |
| 04.08.2025 | 265,74 | 267,91 | 264,42 | 267,16 | 1,13% | 259.241,00 |
| 01.08.2025 | 267,53 | 267,53 | 260,11 | 264,18 | -2,70% | 409.501,00 |
| 31.07.2025 | 271,32 | 273,87 | 269,99 | 271,50 | -0,77% | 401.584,00 |
| 30.07.2025 | 273,98 | 276,83 | 271,54 | 273,62 | 0,45% | 375.628,00 |
| 29.07.2025 | 275,19 | 276,23 | 271,84 | 272,40 | -0,83% | 290.200,00 |
| 28.07.2025 | 272,60 | 274,76 | 271,08 | 274,69 | 0,94% | 401.378,00 |
| 25.07.2025 | 269,00 | 272,14 | 267,90 | 272,13 | 1,51% | 201.886,00 |
| 24.07.2025 | 267,02 | 269,02 | 264,99 | 268,07 | 0,40% | 370.507,00 |
| 23.07.2025 | 264,31 | 270,00 | 264,31 | 267,01 | 0,80% | 330.780,00 |
| 22.07.2025 | 262,96 | 265,70 | 259,27 | 264,89 | 1,80% | 293.055,00 |
| 21.07.2025 | 261,63 | 263,77 | 257,70 | 260,20 | -0,19% | 343.108,00 |
| 18.07.2025 | 263,18 | 263,95 | 259,52 | 260,70 | -0,47% | 370.782,00 |
| 17.07.2025 | 258,24 | 262,78 | 257,40 | 261,93 | 2,51% | 342.208,00 |
| 16.07.2025 | 255,02 | 256,32 | 250,42 | 255,52 | 0,44% | 247.470,00 |
| 15.07.2025 | 257,04 | 258,28 | 252,97 | 254,41 | -1,00% | 280.650,00 |
| 14.07.2025 | 253,43 | 257,25 | 252,66 | 256,98 | 1,21% | 432.080,00 |
| 11.07.2025 | 253,53 | 254,44 | 251,78 | 253,91 | -0,80% | 344.993,00 |
| 10.07.2025 | 251,14 | 258,31 | 251,14 | 255,95 | 1,81% | 493.349,00 |
| 09.07.2025 | 248,59 | 251,70 | 245,48 | 251,40 | 1,51% | 404.971,00 |
| 08.07.2025 | 244,96 | 249,33 | 244,37 | 247,66 | 1,44% | 433.492,00 |
| 07.07.2025 | 244,04 | 246,58 | 241,59 | 244,15 | -0,65% | 312.371,00 |
| 03.07.2025 | 246,86 | 247,09 | 244,08 | 245,74 | 0,22% | 307.741,00 |
| 02.07.2025 | 242,82 | 245,45 | 241,26 | 245,19 | 1,26% | 559.269,00 |
| 01.07.2025 | 232,02 | 243,08 | 231,61 | 242,14 | 4,17% | 561.131,00 |
| 30.06.2025 | 233,04 | 234,99 | 230,44 | 232,45 | 0,33% | 631.783,00 |
| 27.06.2025 | 233,71 | 235,44 | 231,41 | 231,69 | -0,22% | 6.336.059,00 |
| 26.06.2025 | 225,77 | 232,26 | 224,66 | 232,21 | 3,39% | 729.721,00 |
| 25.06.2025 | 236,95 | 236,95 | 223,13 | 224,60 | -4,38% | 733.580,00 |
| 24.06.2025 | 233,00 | 238,64 | 232,87 | 234,89 | 1,26% | 530.449,00 |
| 23.06.2025 | 225,90 | 232,03 | 225,18 | 231,96 | 2,10% | 359.483,00 |
| 20.06.2025 | 228,40 | 228,81 | 225,35 | 227,19 | 0,45% | 494.585,00 |
| 18.06.2025 | 224,82 | 228,41 | 224,31 | 226,18 | 0,44% | 442.799,00 |
| 17.06.2025 | 228,02 | 231,70 | 225,06 | 225,18 | -2,12% | 357.888,00 |
| 16.06.2025 | 228,27 | 230,38 | 226,95 | 230,06 | 1,95% | 356.151,00 |
| 13.06.2025 | 228,41 | 229,16 | 224,31 | 225,66 | -1,99% | 257.053,00 |
| 12.06.2025 | 227,59 | 230,48 | 225,00 | 230,24 | 0,02% | 280.688,00 |
| 11.06.2025 | 233,46 | 234,39 | 228,96 | 230,19 | -1,51% | 324.038,00 |
| 10.06.2025 | 233,32 | 234,84 | 232,35 | 233,71 | 0,23% | 205.546,00 |
| 09.06.2025 | 233,09 | 234,91 | 231,79 | 233,17 | 0,58% | 208.721,00 |
| 06.06.2025 | 234,39 | 234,39 | 230,79 | 231,83 | 1,18% | 217.143,00 |
| 05.06.2025 | 228,41 | 230,21 | 226,26 | 229,13 | -0,03% | 260.013,00 |
| 04.06.2025 | 230,51 | 231,46 | 228,90 | 229,21 | -0,35% | 202.897,00 |
| 03.06.2025 | 225,11 | 230,13 | 224,39 | 230,01 | 2,42% | 367.864,00 |
| 02.06.2025 | 225,93 | 225,96 | 221,52 | 224,57 | -0,86% | 266.431,00 |
| 30.05.2025 | 224,92 | 227,71 | 223,60 | 226,52 | -0,40% | 368.637,00 |
| 29.05.2025 | 228,06 | 228,06 | 223,96 | 227,43 | 0,58% | 292.133,00 |
| 28.05.2025 | 230,30 | 232,38 | 225,95 | 226,12 | -1,84% | 289.955,00 |
| 27.05.2025 | 225,67 | 230,65 | 224,82 | 230,35 | 3,38% | 430.150,00 |
| 23.05.2025 | 218,48 | 224,23 | 218,48 | 222,81 | -0,19% | 272.948,00 |
| 22.05.2025 | 223,76 | 225,01 | 222,60 | 223,24 | -0,40% | 320.089,00 |