137,200€
-2,64%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,61% | 60,00 |
| 21.08.2025 | 138,68 | 138,68 | 137,26 | 137,76 | 1,03% | 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 |
| 06.06.2025 | 144,98 | 148,78 | 144,84 | 148,24 | 3,16% | 764,00 |
| 05.06.2025 | 142,50 | 143,70 | 141,54 | 143,70 | 1,68% | 413,00 |
| 04.06.2025 | 142,28 | 142,40 | 141,32 | 141,32 | 0,26% | 818,00 |
| 03.06.2025 | 136,96 | 140,96 | 136,96 | 140,96 | 3,49% | 77,00 |
| 02.06.2025 | 137,50 | 137,50 | 135,74 | 136,20 | -1,45% | 373,00 |
| 30.05.2025 | 139,86 | 140,10 | 137,74 | 138,20 | -2,19% | 359,00 |
| 29.05.2025 | 146,52 | 147,80 | 141,30 | 141,30 | -1,77% | 422,00 |
| 28.05.2025 | 143,06 | 143,84 | 142,70 | 143,84 | 0,74% | 48,00 |
| 27.05.2025 | 142,00 | 142,78 | 140,74 | 142,78 | 0,82% | 299,00 |
| 26.05.2025 | 138,52 | 141,98 | 138,52 | 141,62 | 2,25% | 396,00 |
| 23.05.2025 | 142,20 | 142,20 | 137,78 | 138,50 | -3,34% | 486,00 |
| 22.05.2025 | 143,94 | 144,72 | 142,42 | 143,28 | -2,25% | 5.169,00 |
| 21.05.2025 | 144,42 | 146,58 | 143,78 | 146,58 | -0,12% | 168,00 |
| 20.05.2025 | 146,44 | 148,00 | 145,86 | 146,76 | 0,60% | 710,00 |
| 19.05.2025 | 148,00 | 148,00 | 143,74 | 145,88 | -0,83% | 516,00 |
| 16.05.2025 | 147,24 | 151,42 | 144,94 | 147,10 | -5,97% | 1.781,00 |
| 15.05.2025 | 155,80 | 156,50 | 152,80 | 156,44 | 0,68% | 1.136,00 |
| 14.05.2025 | 157,00 | 157,00 | 154,64 | 155,38 | 0,50% | 825,00 |
| 13.05.2025 | 150,80 | 154,62 | 149,00 | 154,60 | 2,68% | 997,00 |
| 12.05.2025 | 139,68 | 150,68 | 139,68 | 150,56 | 9,28% | 1.446,00 |
| 09.05.2025 | 139,62 | 140,44 | 137,78 | 137,78 | -1,39% | 352,00 |
| 08.05.2025 | 139,58 | 140,38 | 138,48 | 139,72 | 3,50% | 1.505,00 |
| 07.05.2025 | 136,24 | 136,24 | 134,64 | 135,00 | -0,16% | 304,00 |
| 06.05.2025 | 136,32 | 136,82 | 134,48 | 135,22 | -1,54% | 1.248,00 |
| 05.05.2025 | 135,08 | 137,74 | 135,08 | 137,34 | 0,35% | 603,00 |
| 02.05.2025 | 132,66 | 136,86 | 132,66 | 136,86 | 4,94% | 603,00 |
| 30.04.2025 | 131,70 | 131,70 | 127,70 | 130,42 | -0,40% | 382,00 |
| 29.04.2025 | 132,36 | 133,32 | 130,94 | 130,94 | 0,55% | 217,00 |
| 28.04.2025 | 133,00 | 133,08 | 130,22 | 130,22 | -1,29% | 169,00 |
| 25.04.2025 | 133,08 | 133,08 | 130,06 | 131,92 | 1,27% | 416,00 |
| 24.04.2025 | 126,74 | 131,30 | 125,02 | 130,26 | 2,76% | 566,00 |
| 23.04.2025 | 124,44 | 128,58 | 123,66 | 126,76 | 5,44% | 1.694,00 |
| 22.04.2025 | 119,56 | 120,80 | 118,80 | 120,22 | -1,39% | 277,00 |
| 17.04.2025 | 124,62 | 124,80 | 120,72 | 121,92 | -1,57% | 928,00 |
| 16.04.2025 | 122,66 | 126,26 | 121,98 | 123,86 | -3,54% | 1.860,00 |
| 15.04.2025 | 128,22 | 130,08 | 127,78 | 128,40 | 1,29% | 1.126,00 |
| 14.04.2025 | 130,22 | 130,86 | 126,62 | 126,76 | 2,28% | 1.978,00 |
| 11.04.2025 | 125,40 | 125,40 | 120,34 | 123,94 | -0,18% | 1.333,00 |
| 10.04.2025 | 120,00 | 132,24 | 120,00 | 124,16 | 5,54% | 1.772,00 |
| 09.04.2025 | 117,62 | 120,48 | 114,06 | 117,64 | -7,27% | 1.934,00 |