197,390€
0,31%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 195,18 | 198,22 | 195,00 | 197,40 | 0,32% | 995,00 |
| 23.10.2025 | 190,98 | 196,78 | 187,70 | 196,78 | 3,64% | 1.668,00 |
| 22.10.2025 | 194,82 | 195,56 | 189,86 | 189,86 | -2,50% | 1.253,00 |
| 21.10.2025 | 195,70 | 195,72 | 194,38 | 194,72 | -1,32% | 1.110,00 |
| 20.10.2025 | 194,16 | 198,18 | 193,92 | 197,32 | 2,97% | 1.565,00 |
| 17.10.2025 | 191,48 | 195,20 | 188,84 | 191,62 | -1,50% | 2.815,00 |
| 16.10.2025 | 196,66 | 199,00 | 194,54 | 194,54 | 0,87% | 1.724,00 |
| 15.10.2025 | 190,76 | 194,50 | 190,00 | 192,86 | 2,23% | 2.250,00 |
| 14.10.2025 | 188,18 | 189,32 | 183,44 | 188,66 | -0,56% | 1.930,00 |
| 13.10.2025 | 186,06 | 190,76 | 186,06 | 189,72 | 2,64% | 2.740,00 |
| 10.10.2025 | 191,00 | 193,40 | 184,84 | 184,84 | -2,31% | 922,00 |
| 09.10.2025 | 188,42 | 189,22 | 186,60 | 189,22 | 2,06% | 893,00 |
| 08.10.2025 | 182,02 | 185,40 | 179,30 | 185,40 | -0,39% | 1.305,00 |
| 07.10.2025 | 191,52 | 194,58 | 186,12 | 186,12 | -3,36% | 1.907,00 |
| 06.10.2025 | 187,44 | 193,30 | 187,02 | 192,60 | 3,54% | 1.279,00 |
| 03.10.2025 | 184,98 | 188,70 | 183,32 | 186,02 | -1,12% | 1.804,00 |
| 02.10.2025 | 186,28 | 192,00 | 186,28 | 188,12 | 4,46% | 5.935,00 |
| 01.10.2025 | 171,60 | 180,18 | 170,66 | 180,08 | 2,31% | 3.992,00 |
| 30.09.2025 | 174,74 | 177,40 | 173,76 | 176,02 | -0,63% | 4.233,00 |
| 29.09.2025 | 174,98 | 179,00 | 174,98 | 177,14 | 2,87% | 628,00 |
| 26.09.2025 | 171,88 | 172,20 | 171,38 | 172,20 | 0,90% | 76,00 |
| 25.09.2025 | 171,26 | 171,26 | 168,34 | 170,66 | -1,48% | 1.020,00 |
| 24.09.2025 | 171,58 | 173,52 | 170,06 | 173,22 | 0,24% | 1.147,00 |
| 23.09.2025 | 168,80 | 172,80 | 168,52 | 172,80 | 3,98% | 2.096,00 |
| 22.09.2025 | 161,04 | 167,84 | 160,52 | 166,18 | 3,29% | 1.726,00 |
| 19.09.2025 | 160,92 | 162,58 | 160,80 | 160,88 | -0,51% | 669,00 |
| 18.09.2025 | 152,00 | 161,82 | 152,00 | 161,70 | 7,89% | 1.525,00 |
| 17.09.2025 | 146,02 | 150,22 | 145,46 | 149,88 | 2,98% | 861,00 |
| 16.09.2025 | 145,60 | 146,00 | 145,02 | 145,54 | 1,04% | 365,00 |
| 15.09.2025 | 143,54 | 145,20 | 142,78 | 144,04 | 0,87% | 353,00 |
| 12.09.2025 | 143,62 | 144,22 | 142,62 | 142,80 | -1,59% | 614,00 |
| 11.09.2025 | 139,84 | 145,10 | 139,58 | 145,10 | 3,92% | 990,00 |
| 10.09.2025 | 140,54 | 140,54 | 139,14 | 139,62 | -0,14% | 58,00 |
| 09.09.2025 | 138,16 | 140,10 | 137,82 | 139,82 | 0,20% | 143,00 |
| 08.09.2025 | 139,14 | 139,92 | 139,08 | 139,54 | 2,65% | 308,00 |
| 05.09.2025 | 135,62 | 136,90 | 135,10 | 135,94 | 0,07% | 437,00 |
| 04.09.2025 | 134,40 | 136,36 | 133,68 | 135,84 | 2,21% | 284,00 |
| 03.09.2025 | 135,68 | 136,62 | 132,66 | 132,90 | -1,04% | 1.364,00 |
| 02.09.2025 | 136,64 | 137,58 | 134,24 | 134,30 | -0,52% | 1.908,00 |
| 01.09.2025 | 137,88 | 137,88 | 135,00 | 135,00 | -1,49% | 227,00 |
| 29.08.2025 | 141,54 | 141,54 | 137,04 | 137,04 | -2,75% | 1.371,00 |
| 28.08.2025 | 141,14 | 142,20 | 140,66 | 140,92 | -0,01% | 181,00 |
| 27.08.2025 | 141,82 | 141,96 | 140,90 | 140,94 | 0,18% | 250,00 |
| 26.08.2025 | 138,92 | 140,68 | 138,54 | 140,68 | 1,27% | 285,00 |
| 25.08.2025 | 139,12 | 140,32 | 137,62 | 138,92 | -0,76% | 1.254,00 |
| 22.08.2025 | 137,74 | 140,14 | 137,74 | 139,98 | 1,41% | 60,00 |
| 21.08.2025 | 138,68 | 138,68 | 137,26 | 138,04 | 1,23% | 563,00 |
| 20.08.2025 | 138,52 | 140,48 | 136,36 | 136,36 | -2,40% | 790,00 |
| 19.08.2025 | 143,16 | 143,16 | 139,20 | 139,72 | -0,34% | 1.170,00 |
| 18.08.2025 | 139,20 | 140,88 | 138,48 | 140,20 | 0,10% | 2.166,00 |
| 15.08.2025 | 140,26 | 142,14 | 137,26 | 140,06 | -13,83% | 6.852,00 |
| 14.08.2025 | 161,30 | 162,54 | 160,94 | 162,54 | 0,53% | 53,00 |
| 13.08.2025 | 162,18 | 162,92 | 161,52 | 161,68 | 0,00% | 266,00 |
| 12.08.2025 | 159,62 | 161,68 | 158,94 | 161,68 | 0,32% | 676,00 |
| 11.08.2025 | 159,48 | 162,76 | 157,70 | 161,16 | 2,26% | 515,00 |
| 08.08.2025 | 157,64 | 158,40 | 157,60 | 157,60 | 0,42% | 35,00 |
| 07.08.2025 | 154,94 | 159,42 | 154,70 | 156,94 | 3,37% | 533,00 |
| 06.08.2025 | 155,00 | 155,00 | 151,40 | 151,82 | -1,34% | 262,00 |
| 05.08.2025 | 158,66 | 159,48 | 153,88 | 153,88 | -1,81% | 255,00 |
| 04.08.2025 | 157,00 | 157,16 | 155,60 | 156,72 | 1,16% | 1.352,00 |
| 01.08.2025 | 157,10 | 157,78 | 153,02 | 154,92 | -1,74% | 387,00 |
| 31.07.2025 | 161,96 | 161,96 | 153,58 | 157,66 | -4,59% | 1.581,00 |
| 30.07.2025 | 163,60 | 166,20 | 163,60 | 165,24 | 1,13% | 648,00 |
| 29.07.2025 | 165,18 | 166,64 | 163,40 | 163,40 | -0,17% | 468,00 |
| 28.07.2025 | 160,04 | 163,68 | 160,04 | 163,68 | 3,82% | 231,00 |
| 25.07.2025 | 158,70 | 158,92 | 157,32 | 157,66 | -1,77% | 183,00 |
| 24.07.2025 | 160,70 | 161,64 | 160,50 | 160,50 | 0,27% | 239,00 |
| 23.07.2025 | 160,76 | 160,86 | 159,96 | 160,06 | -0,05% | 1.151,00 |
| 22.07.2025 | 159,98 | 161,16 | 159,98 | 160,14 | -3,02% | 703,00 |
| 21.07.2025 | 163,74 | 166,22 | 163,26 | 165,12 | 0,23% | 561,00 |
| 18.07.2025 | 166,42 | 166,58 | 164,74 | 164,74 | -1,08% | 546,00 |
| 17.07.2025 | 170,38 | 170,58 | 166,36 | 166,54 | 2,20% | 636,00 |
| 16.07.2025 | 167,88 | 168,16 | 162,96 | 162,96 | -5,22% | 1.294,00 |
| 15.07.2025 | 172,28 | 172,28 | 170,38 | 171,94 | 1,66% | 1.096,00 |
| 14.07.2025 | 169,42 | 169,42 | 167,12 | 169,14 | -0,12% | 379,00 |
| 11.07.2025 | 170,18 | 170,18 | 166,78 | 169,34 | -0,55% | 11.104,00 |
| 10.07.2025 | 167,14 | 170,28 | 167,14 | 170,28 | 2,16% | 429,00 |
| 09.07.2025 | 166,06 | 168,70 | 165,84 | 166,68 | 0,01% | 366,00 |
| 08.07.2025 | 163,12 | 167,36 | 162,68 | 166,66 | 2,65% | 357,00 |
| 07.07.2025 | 160,82 | 162,82 | 158,58 | 162,36 | 1,82% | 758,00 |
| 04.07.2025 | 159,46 | 160,48 | 159,46 | 159,46 | -1,98% | 149,00 |
| 03.07.2025 | 161,58 | 163,18 | 158,76 | 162,68 | 1,85% | 371,00 |
| 02.07.2025 | 157,64 | 160,00 | 155,16 | 159,72 | 3,10% | 1.581,00 |
| 01.07.2025 | 155,90 | 156,58 | 154,00 | 154,92 | -1,12% | 3.510,00 |
| 30.06.2025 | 156,68 | 157,78 | 156,58 | 156,68 | -0,56% | 251,00 |
| 27.06.2025 | 157,80 | 157,80 | 157,50 | 157,56 | 0,64% | 40,00 |
| 26.06.2025 | 157,56 | 157,72 | 156,30 | 156,56 | 0,40% | 280,00 |
| 25.06.2025 | 155,34 | 157,00 | 155,24 | 155,94 | 1,59% | 654,00 |
| 24.06.2025 | 150,72 | 153,50 | 150,46 | 153,50 | 3,52% | 481,00 |
| 23.06.2025 | 147,30 | 148,96 | 147,30 | 148,28 | 1,06% | 91,00 |
| 20.06.2025 | 149,74 | 151,76 | 144,24 | 146,72 | -2,87% | 797,00 |
| 19.06.2025 | 150,82 | 152,08 | 150,76 | 151,06 | -0,12% | 265,00 |
| 18.06.2025 | 151,10 | 151,90 | 151,10 | 151,24 | -1,64% | 74,00 |
| 17.06.2025 | 151,98 | 153,84 | 151,98 | 153,76 | 1,14% | 225,00 |
| 16.06.2025 | 149,04 | 152,10 | 147,90 | 152,02 | 1,73% | 1.503,00 |
| 13.06.2025 | 148,80 | 149,82 | 148,16 | 149,44 | -0,70% | 705,00 |
| 12.06.2025 | 150,02 | 151,26 | 148,62 | 150,50 | -0,70% | 2.931,00 |
| 11.06.2025 | 151,54 | 153,02 | 151,54 | 151,56 | 0,52% | 274,00 |
| 10.06.2025 | 149,18 | 151,40 | 148,70 | 150,78 | 1,00% | 276,00 |
| 09.06.2025 | 145,82 | 149,44 | 145,82 | 149,28 | 0,70% | 383,00 |