167,020€
2,63%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 188,04 | 188,50 | 183,88 | 183,88 | 0,23% | 435,00 |
| 26.09.2024 | 185,52 | 190,00 | 183,42 | 183,46 | 3,31% | 2.235,00 |
| 25.09.2024 | 175,00 | 178,28 | 174,60 | 177,58 | 1,07% | 372,00 |
| 24.09.2024 | 175,08 | 177,22 | 174,68 | 175,70 | 0,98% | 467,00 |
| 23.09.2024 | 174,52 | 174,90 | 173,22 | 174,00 | 1,35% | 8.202,00 |
| 20.09.2024 | 175,20 | 176,12 | 170,38 | 171,68 | -2,31% | 604,00 |
| 19.09.2024 | 171,98 | 175,74 | 170,62 | 175,74 | 3,83% | 769,00 |
| 18.09.2024 | 169,62 | 170,74 | 169,20 | 169,26 | -0,53% | 278,00 |
| 17.09.2024 | 167,44 | 171,00 | 167,40 | 170,16 | 1,76% | 989,00 |
| 16.09.2024 | 170,22 | 170,28 | 164,50 | 167,22 | -1,11% | 684,00 |
| 13.09.2024 | 166,34 | 169,76 | 165,56 | 169,10 | 2,80% | 318,00 |
| 12.09.2024 | 169,64 | 169,78 | 163,82 | 164,50 | 1,67% | 532,00 |
| 11.09.2024 | 160,06 | 164,60 | 159,36 | 161,80 | 1,21% | 662,00 |
| 10.09.2024 | 160,64 | 161,14 | 159,52 | 159,86 | 0,16% | 1.253,00 |
| 09.09.2024 | 159,98 | 161,38 | 158,50 | 159,60 | 1,01% | 259,00 |
| 06.09.2024 | 161,58 | 162,36 | 156,78 | 158,00 | -2,09% | 3.095,00 |
| 05.09.2024 | 164,82 | 164,82 | 161,38 | 161,38 | -2,03% | 98,00 |
| 04.09.2024 | 163,50 | 165,16 | 161,00 | 164,72 | -1,69% | 1.615,00 |
| 03.09.2024 | 176,70 | 176,90 | 167,54 | 167,56 | -6,47% | 801,00 |
| 02.09.2024 | 178,42 | 179,16 | 177,78 | 179,16 | 1,92% | 171,00 |
| 30.08.2024 | 174,96 | 178,58 | 174,40 | 175,78 | -1,36% | 525,00 |
| 29.08.2024 | 172,26 | 178,78 | 171,76 | 178,20 | 2,87% | 1.856,00 |
| 28.08.2024 | 175,74 | 176,10 | 171,84 | 173,22 | -0,88% | 497,00 |
| 27.08.2024 | 176,00 | 176,40 | 173,08 | 174,76 | -0,67% | 3.079,00 |
| 26.08.2024 | 180,66 | 182,04 | 175,66 | 175,94 | -3,43% | 930,00 |
| 23.08.2024 | 181,86 | 184,12 | 179,72 | 182,18 | -1,13% | 1.023,00 |
| 22.08.2024 | 187,48 | 188,32 | 184,26 | 184,26 | -2,31% | 487,00 |
| 21.08.2024 | 186,80 | 188,62 | 185,42 | 188,62 | 0,94% | 862,00 |
| 20.08.2024 | 190,78 | 191,56 | 184,72 | 186,86 | 0,30% | 554,00 |
| 19.08.2024 | 187,78 | 188,02 | 183,90 | 186,30 | -0,80% | 1.980,00 |
| 16.08.2024 | 190,00 | 190,20 | 183,34 | 187,80 | -1,53% | 7.165,00 |
| 15.08.2024 | 184,98 | 190,72 | 183,06 | 190,72 | 3,93% | 2.339,00 |
| 14.08.2024 | 183,14 | 184,98 | 179,06 | 183,50 | 1,21% | 641,00 |
| 13.08.2024 | 178,92 | 181,30 | 177,00 | 181,30 | 2,24% | 882,00 |
| 12.08.2024 | 176,00 | 179,04 | 174,50 | 177,32 | 1,91% | 1.519,00 |
| 09.08.2024 | 175,98 | 178,08 | 172,88 | 174,00 | 0,45% | 893,00 |
| 08.08.2024 | 166,54 | 173,38 | 161,80 | 173,22 | 0,93% | 2.378,00 |
| 07.08.2024 | 169,98 | 173,62 | 169,22 | 171,62 | 1,45% | 2.101,00 |
| 06.08.2024 | 171,92 | 172,06 | 166,48 | 169,16 | 1,61% | 2.104,00 |
| 05.08.2024 | 147,98 | 166,96 | 146,00 | 166,48 | -1,39% | 8.219,00 |
| 02.08.2024 | 175,86 | 175,94 | 167,58 | 168,82 | -8,67% | 2.684,00 |
| 01.08.2024 | 194,74 | 195,52 | 184,10 | 184,84 | -3,99% | 1.623,00 |
| 31.07.2024 | 187,84 | 192,52 | 186,30 | 192,52 | 3,44% | 1.106,00 |
| 30.07.2024 | 190,00 | 192,24 | 186,12 | 186,12 | -1,80% | 403,00 |
| 29.07.2024 | 192,48 | 194,70 | 189,54 | 189,54 | 0,35% | 1.295,00 |
| 26.07.2024 | 187,60 | 190,52 | 187,00 | 188,88 | -0,32% | 1.015,00 |
| 25.07.2024 | 192,70 | 193,00 | 185,04 | 189,48 | -2,24% | 1.756,00 |
| 24.07.2024 | 200,25 | 200,35 | 193,38 | 193,82 | -3,91% | 1.085,00 |
| 23.07.2024 | 205,65 | 207,00 | 201,70 | 201,70 | 1,23% | 598,00 |
| 22.07.2024 | 194,84 | 202,25 | 192,08 | 199,24 | 1,34% | 2.838,00 |
| 19.07.2024 | 199,46 | 201,10 | 196,48 | 196,60 | 0,22% | 563,00 |
| 18.07.2024 | 206,20 | 206,25 | 196,00 | 196,16 | -6,41% | 1.747,00 |
| 17.07.2024 | 221,05 | 222,35 | 208,00 | 209,60 | -6,64% | 2.984,00 |
| 16.07.2024 | 226,40 | 227,25 | 223,10 | 224,50 | -0,95% | 625,00 |
| 15.07.2024 | 225,90 | 227,75 | 224,35 | 226,65 | 0,24% | 787,00 |
| 12.07.2024 | 222,70 | 226,25 | 221,05 | 226,10 | -0,51% | 1.843,00 |
| 11.07.2024 | 234,75 | 235,30 | 227,25 | 227,25 | -2,88% | 1.549,00 |
| 10.07.2024 | 232,35 | 234,45 | 231,80 | 234,00 | 1,41% | 1.928,00 |
| 09.07.2024 | 228,80 | 233,00 | 228,10 | 230,75 | 1,52% | 4.065,00 |
| 08.07.2024 | 224,30 | 227,70 | 224,30 | 227,30 | 1,84% | 491,00 |