166,310€
-0,69%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 167,30 | 168,54 | 166,06 | 166,42 | -0,62% | 630,00 |
| 20.02.2025 | 166,58 | 170,34 | 166,58 | 167,46 | 0,16% | 448,00 |
| 19.02.2025 | 165,84 | 167,76 | 163,94 | 167,20 | 2,74% | 868,00 |
| 18.02.2025 | 162,74 | 166,20 | 162,00 | 162,74 | -0,12% | 774,00 |
| 17.02.2025 | 163,18 | 166,44 | 160,72 | 162,94 | -0,84% | 234,00 |
| 14.02.2025 | 167,58 | 168,00 | 164,04 | 164,32 | -5,86% | 1.774,00 |
| 13.02.2025 | 172,68 | 174,74 | 172,68 | 174,54 | 0,83% | 512,00 |
| 12.02.2025 | 176,44 | 177,06 | 173,06 | 173,10 | -1,92% | 332,00 |
| 11.02.2025 | 176,86 | 177,36 | 176,14 | 176,48 | -0,21% | 288,00 |
| 10.02.2025 | 175,92 | 176,92 | 175,72 | 176,86 | 1,75% | 502,00 |
| 07.02.2025 | 177,10 | 178,24 | 172,96 | 173,82 | -0,45% | 2.008,00 |
| 06.02.2025 | 174,94 | 175,60 | 173,92 | 174,60 | 2,06% | 700,00 |
| 05.02.2025 | 171,40 | 171,40 | 170,68 | 171,08 | -0,70% | 55,00 |
| 04.02.2025 | 173,12 | 173,12 | 169,70 | 172,28 | -1,07% | 997,00 |
| 03.02.2025 | 169,90 | 174,26 | 167,62 | 174,14 | -2,44% | 1.268,00 |
| 31.01.2025 | 177,66 | 179,22 | 176,50 | 178,50 | 3,14% | 498,00 |
| 30.01.2025 | 172,22 | 173,26 | 170,74 | 173,06 | 3,25% | 331,00 |
| 29.01.2025 | 173,90 | 174,38 | 167,26 | 167,62 | 1,51% | 697,00 |
| 28.01.2025 | 168,12 | 169,84 | 163,30 | 165,12 | 0,10% | 1.065,00 |
| 27.01.2025 | 170,18 | 170,68 | 164,96 | 164,96 | -8,09% | 2.705,00 |
| 24.01.2025 | 182,00 | 182,26 | 178,98 | 179,48 | -1,41% | 622,00 |
| 23.01.2025 | 186,52 | 186,52 | 180,96 | 182,04 | -5,21% | 1.043,00 |
| 22.01.2025 | 186,46 | 192,04 | 185,78 | 192,04 | 3,55% | 157,00 |
| 21.01.2025 | 185,90 | 188,12 | 184,88 | 185,46 | -1,72% | 473,00 |
| 20.01.2025 | 188,92 | 188,92 | 186,00 | 188,70 | 2,07% | 217,00 |
| 17.01.2025 | 183,42 | 187,50 | 182,44 | 184,88 | 0,00% | 484,00 |
| 16.01.2025 | 180,12 | 185,38 | 177,68 | 184,88 | 6,76% | 1.711,00 |
| 15.01.2025 | 170,14 | 173,64 | 169,14 | 173,18 | 3,82% | 261,00 |
| 14.01.2025 | 168,16 | 168,84 | 165,86 | 166,80 | -0,17% | 533,00 |
| 13.01.2025 | 166,50 | 167,08 | 164,06 | 167,08 | 0,17% | 813,00 |
| 10.01.2025 | 169,28 | 171,56 | 165,90 | 166,80 | -2,92% | 2.599,00 |
| 09.01.2025 | 172,36 | 172,36 | 170,92 | 171,82 | -0,45% | 48,00 |
| 08.01.2025 | 173,30 | 173,84 | 170,04 | 172,60 | -0,21% | 463,00 |
| 07.01.2025 | 171,68 | 174,06 | 170,50 | 172,96 | 0,29% | 1.936,00 |
| 06.01.2025 | 166,96 | 173,16 | 166,94 | 172,46 | 5,62% | 2.277,00 |
| 03.01.2025 | 161,24 | 163,62 | 160,12 | 163,28 | 1,21% | 778,00 |
| 02.01.2025 | 158,76 | 161,40 | 157,70 | 161,32 | 2,14% | 546,00 |
| 30.12.2024 | 160,72 | 160,72 | 157,50 | 157,94 | -0,89% | 465,00 |
| 27.12.2024 | 158,92 | 160,76 | 157,98 | 159,36 | 0,19% | 349,00 |
| 23.12.2024 | 158,84 | 160,10 | 157,00 | 159,06 | 1,45% | 522,00 |
| 20.12.2024 | 155,58 | 156,78 | 151,92 | 156,78 | -0,05% | 1.194,00 |
| 19.12.2024 | 154,82 | 157,92 | 154,82 | 156,86 | -5,40% | 826,00 |
| 18.12.2024 | 161,18 | 165,82 | 159,92 | 165,82 | 2,31% | 622,00 |
| 17.12.2024 | 160,90 | 162,68 | 160,10 | 162,08 | -0,01% | 768,00 |
| 16.12.2024 | 161,38 | 163,06 | 160,54 | 162,10 | 0,52% | 800,00 |
| 13.12.2024 | 161,38 | 162,08 | 159,96 | 161,26 | -0,19% | 1.108,00 |
| 12.12.2024 | 162,28 | 162,68 | 159,30 | 161,56 | -0,83% | 203,00 |
| 11.12.2024 | 160,38 | 163,50 | 160,30 | 162,92 | 1,26% | 340,00 |
| 10.12.2024 | 162,28 | 164,14 | 160,90 | 160,90 | -1,45% | 1.162,00 |
| 09.12.2024 | 165,14 | 165,14 | 161,26 | 163,26 | -0,11% | 500,00 |
| 06.12.2024 | 162,34 | 163,46 | 162,00 | 163,44 | -1,08% | 951,00 |
| 05.12.2024 | 168,52 | 169,12 | 164,94 | 165,22 | -4,39% | 899,00 |
| 04.12.2024 | 174,88 | 177,50 | 172,70 | 172,80 | -0,70% | 1.222,00 |
| 03.12.2024 | 175,34 | 175,34 | 173,10 | 174,02 | -0,21% | 361,00 |
| 02.12.2024 | 166,38 | 174,38 | 165,50 | 174,38 | 4,24% | 195,00 |
| 29.11.2024 | 166,96 | 167,74 | 165,82 | 167,28 | 0,72% | 2.131,00 |
| 28.11.2024 | 165,04 | 166,32 | 165,04 | 166,08 | 3,39% | 125,00 |
| 27.11.2024 | 164,80 | 164,80 | 160,64 | 160,64 | -2,44% | 442,00 |
| 26.11.2024 | 166,42 | 166,72 | 164,58 | 164,66 | -1,44% | 257,00 |
| 25.11.2024 | 168,94 | 169,22 | 163,82 | 167,06 | 0,02% | 415,00 |
| 22.11.2024 | 168,52 | 169,22 | 166,88 | 167,02 | 2,63% | 1.034,00 |
| 21.11.2024 | 161,00 | 162,74 | 160,00 | 162,74 | 2,08% | 171,00 |
| 20.11.2024 | 159,62 | 160,52 | 158,48 | 159,42 | -0,16% | 2.766,00 |
| 19.11.2024 | 162,82 | 163,24 | 158,28 | 159,68 | -1,48% | 764,00 |
| 18.11.2024 | 159,46 | 162,08 | 158,00 | 162,08 | 0,58% | 3.624,00 |
| 15.11.2024 | 165,46 | 165,46 | 158,50 | 161,14 | -8,16% | 8.793,00 |
| 14.11.2024 | 172,30 | 176,68 | 172,30 | 175,46 | 1,09% | 525,00 |
| 13.11.2024 | 175,74 | 176,12 | 173,56 | 173,56 | -1,53% | 107,00 |
| 12.11.2024 | 176,98 | 178,30 | 175,94 | 176,26 | -0,58% | 500,00 |
| 11.11.2024 | 180,24 | 180,98 | 176,94 | 177,28 | -1,59% | 1.661,00 |
| 08.11.2024 | 181,14 | 182,24 | 178,92 | 180,14 | 1,20% | 285,00 |
| 07.11.2024 | 175,00 | 178,00 | 175,00 | 178,00 | 2,15% | 729,00 |
| 06.11.2024 | 178,48 | 178,48 | 172,78 | 174,26 | 1,69% | 4.005,00 |
| 05.11.2024 | 167,78 | 171,36 | 167,70 | 171,36 | 1,90% | 334,00 |
| 04.11.2024 | 167,74 | 169,82 | 166,38 | 168,16 | -1,59% | 479,00 |
| 01.11.2024 | 167,50 | 170,88 | 167,50 | 170,88 | 2,84% | 232,00 |
| 31.10.2024 | 169,34 | 171,20 | 166,16 | 166,16 | -2,81% | 117,00 |
| 30.10.2024 | 176,00 | 176,00 | 170,96 | 170,96 | -1,79% | 822,00 |
| 29.10.2024 | 171,52 | 174,08 | 171,52 | 174,08 | 1,36% | 364,00 |
| 28.10.2024 | 174,52 | 175,58 | 171,72 | 171,74 | -1,20% | 209,00 |
| 25.10.2024 | 170,62 | 173,98 | 170,12 | 173,82 | 1,72% | 312,00 |
| 24.10.2024 | 175,28 | 175,88 | 170,52 | 170,88 | 0,83% | 704,00 |
| 23.10.2024 | 169,76 | 170,10 | 168,76 | 169,48 | -0,48% | 829,00 |
| 22.10.2024 | 170,10 | 170,40 | 169,40 | 170,30 | -0,53% | 727,00 |
| 21.10.2024 | 171,00 | 171,34 | 170,70 | 171,20 | 0,23% | 65,00 |
| 18.10.2024 | 169,38 | 172,20 | 169,38 | 170,80 | -1,29% | 1.410,00 |
| 17.10.2024 | 176,02 | 176,62 | 173,04 | 173,04 | 0,96% | 3.025,00 |
| 16.10.2024 | 177,78 | 179,06 | 171,40 | 171,40 | -4,49% | 5.189,00 |
| 15.10.2024 | 196,32 | 196,88 | 179,46 | 179,46 | -7,86% | 1.670,00 |
| 14.10.2024 | 186,66 | 195,52 | 186,66 | 194,76 | 3,73% | 584,00 |
| 11.10.2024 | 186,34 | 188,56 | 185,16 | 187,76 | 0,72% | 526,00 |
| 10.10.2024 | 187,34 | 187,60 | 183,82 | 186,42 | -0,16% | 442,00 |
| 09.10.2024 | 182,84 | 186,72 | 182,84 | 186,72 | 1,63% | 359,00 |
| 08.10.2024 | 182,60 | 184,64 | 181,74 | 183,72 | 0,25% | 3.125,00 |
| 07.10.2024 | 183,92 | 183,92 | 181,98 | 183,26 | 0,27% | 1.159,00 |
| 04.10.2024 | 181,14 | 187,22 | 181,12 | 182,76 | 0,18% | 10.791,00 |
| 03.10.2024 | 182,20 | 182,70 | 179,58 | 182,44 | -1,43% | 661,00 |
| 02.10.2024 | 178,24 | 185,08 | 177,16 | 185,08 | 4,55% | 546,00 |
| 01.10.2024 | 181,82 | 183,32 | 175,30 | 177,02 | -2,19% | 892,00 |
| 30.09.2024 | 183,68 | 184,06 | 179,44 | 180,98 | -1,58% | 961,00 |