137,770€
-1,40%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 123,52 | 128,54 | 121,92 | 126,86 | 7,27% | 2.009,00 |
| 07.04.2025 | 104,96 | 118,26 | 103,20 | 118,26 | 1,18% | 1.679,00 |
| 04.04.2025 | 122,04 | 123,38 | 114,70 | 116,88 | -6,26% | 1.088,00 |
| 03.04.2025 | 130,02 | 131,10 | 123,50 | 124,68 | -7,77% | 1.468,00 |
| 02.04.2025 | 134,52 | 135,18 | 132,62 | 135,18 | 0,79% | 162,00 |
| 01.04.2025 | 134,06 | 134,82 | 132,10 | 134,12 | 0,89% | 625,00 |
| 31.03.2025 | 131,96 | 132,94 | 131,18 | 132,94 | -0,57% | 469,00 |
| 28.03.2025 | 137,36 | 138,72 | 133,20 | 133,70 | -2,08% | 290,00 |
| 27.03.2025 | 139,38 | 139,78 | 136,32 | 136,54 | -2,43% | 570,00 |
| 26.03.2025 | 142,70 | 142,70 | 139,76 | 139,94 | -1,33% | 439,00 |
| 25.03.2025 | 143,84 | 143,84 | 141,68 | 141,82 | -1,54% | 437,00 |
| 24.03.2025 | 142,46 | 144,62 | 142,46 | 144,04 | 3,12% | 36,00 |
| 21.03.2025 | 142,52 | 142,52 | 138,40 | 139,68 | -1,61% | 1.600,00 |
| 20.03.2025 | 143,36 | 143,36 | 141,50 | 141,96 | -0,32% | 691,00 |
| 19.03.2025 | 141,24 | 142,54 | 140,84 | 142,42 | 1,51% | 313,00 |
| 18.03.2025 | 142,42 | 142,42 | 139,90 | 140,30 | -0,78% | 335,00 |
| 17.03.2025 | 143,00 | 143,00 | 141,04 | 141,40 | -1,24% | 541,00 |
| 14.03.2025 | 141,82 | 143,18 | 141,56 | 143,18 | 3,65% | 127,00 |
| 13.03.2025 | 135,56 | 139,74 | 135,56 | 138,14 | -0,26% | 682,00 |
| 12.03.2025 | 136,42 | 138,98 | 135,00 | 138,50 | 2,62% | 912,00 |
| 11.03.2025 | 139,12 | 139,44 | 133,62 | 134,96 | -3,70% | 2.736,00 |
| 10.03.2025 | 141,94 | 142,48 | 139,52 | 140,14 | 0,55% | 717,00 |
| 07.03.2025 | 141,84 | 141,84 | 139,08 | 139,38 | -1,27% | 979,00 |
| 06.03.2025 | 142,10 | 142,18 | 139,96 | 141,18 | 1,20% | 689,00 |
| 05.03.2025 | 145,16 | 145,78 | 139,50 | 139,50 | -2,96% | 1.049,00 |
| 04.03.2025 | 144,90 | 146,36 | 142,98 | 143,76 | -3,89% | 1.349,00 |
| 03.03.2025 | 152,64 | 153,42 | 148,00 | 149,58 | -1,10% | 840,00 |
| 28.02.2025 | 151,50 | 153,02 | 149,82 | 151,24 | -4,29% | 944,00 |
| 27.02.2025 | 161,40 | 163,86 | 157,80 | 158,02 | -2,12% | 146,00 |
| 26.02.2025 | 159,42 | 161,44 | 158,84 | 161,44 | 2,04% | 369,00 |
| 25.02.2025 | 159,98 | 161,10 | 157,10 | 158,22 | -4,26% | 899,00 |
| 24.02.2025 | 165,12 | 166,44 | 163,26 | 165,26 | -0,70% | 433,00 |
| 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 |