402,050€
1,93%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 393,65 | 400,55 | 390,65 | 399,65 | 1,32% | 2.750,00 |
| 10.09.2026 | 401,70 | 401,70 | 388,40 | 394,45 | -1,55% | 2.642,00 |
| 09.09.2026 | 407,00 | 407,70 | 397,30 | 400,65 | -0,78% | 2.692,00 |
| 08.09.2026 | 397,50 | 404,35 | 390,60 | 403,80 | 1,65% | 2.298,00 |
| 07.09.2026 | 396,85 | 399,85 | 393,25 | 397,25 | 1,64% | 1.100,00 |
| 04.09.2026 | 379,70 | 395,60 | 379,70 | 390,85 | 4,09% | 2.785,00 |
| 03.09.2026 | 378,60 | 379,45 | 367,25 | 375,50 | -0,65% | 2.168,00 |
| 02.09.2026 | 380,95 | 384,35 | 375,00 | 377,95 | -1,68% | 2.017,00 |
| 01.09.2026 | 396,20 | 397,40 | 379,35 | 384,40 | -1,94% | 2.485,00 |
| 31.08.2026 | 401,40 | 401,40 | 392,00 | 392,00 | -3,48% | 1.566,00 |
| 28.08.2026 | 411,65 | 412,50 | 406,15 | 406,15 | -0,34% | 1.691,00 |
| 27.08.2026 | 419,95 | 423,25 | 405,10 | 407,55 | -0,94% | 2.391,00 |
| 26.08.2026 | 411,80 | 412,65 | 406,35 | 411,40 | -0,33% | 1.360,00 |
| 25.08.2026 | 423,00 | 425,45 | 410,80 | 412,75 | -0,12% | 2.260,00 |
| 24.08.2026 | 410,95 | 417,15 | 407,65 | 413,25 | -1,15% | 2.821,00 |
| 21.08.2026 | 427,90 | 432,25 | 415,00 | 418,05 | -0,68% | 2.026,00 |
| 20.08.2026 | 430,85 | 430,85 | 418,35 | 420,90 | -0,73% | 3.251,00 |
| 19.08.2026 | 438,60 | 448,30 | 421,30 | 424,00 | -2,89% | 1.626,00 |
| 18.08.2026 | 453,05 | 453,50 | 430,50 | 436,60 | -5,54% | 3.361,00 |
| 17.08.2026 | 443,40 | 464,35 | 441,10 | 462,20 | 5,97% | 3.679,00 |
| 14.08.2026 | 440,20 | 450,75 | 429,55 | 436,15 | -9,70% | 3.589,00 |
| 13.08.2026 | 480,60 | 485,20 | 473,60 | 483,00 | 1,57% | 3.103,00 |
| 12.08.2026 | 462,65 | 478,30 | 461,60 | 475,55 | 4,07% | 2.396,00 |
| 11.08.2026 | 456,35 | 466,40 | 455,30 | 456,95 | -0,22% | 2.289,00 |
| 10.08.2026 | 473,60 | 482,70 | 457,95 | 457,95 | -1,85% | 2.395,00 |
| 07.08.2026 | 461,20 | 474,00 | 458,15 | 466,60 | 0,39% | 3.160,00 |
| 06.08.2026 | 459,65 | 467,65 | 443,10 | 464,80 | -0,96% | 4.369,00 |
| 05.08.2026 | 482,65 | 482,65 | 459,75 | 469,30 | -0,96% | 4.925,00 |
| 04.08.2026 | 457,70 | 475,30 | 457,40 | 473,85 | 7,21% | 6.842,00 |
| 03.08.2026 | 444,85 | 446,10 | 426,80 | 442,00 | -0,94% | 3.517,00 |
| 31.07.2026 | 449,30 | 465,30 | 439,15 | 446,20 | 3,10% | 8.278,00 |
| 30.07.2026 | 386,05 | 440,90 | 386,05 | 432,80 | 9,21% | 5.872,00 |
| 29.07.2026 | 409,50 | 416,55 | 393,75 | 396,30 | -5,68% | 8.303,00 |
| 28.07.2026 | 437,20 | 442,95 | 411,85 | 420,15 | -3,72% | 5.426,00 |
| 27.07.2026 | 486,35 | 492,10 | 436,40 | 436,40 | -9,14% | 7.380,00 |
| 24.07.2026 | 489,10 | 496,90 | 475,65 | 480,30 | -3,30% | 3.748,00 |
| 23.07.2026 | 484,60 | 505,60 | 477,65 | 496,70 | 0,85% | 1.827,00 |
| 22.07.2026 | 477,00 | 492,70 | 474,00 | 492,50 | -0,87% | 2.783,00 |
| 21.07.2026 | 480,80 | 499,45 | 479,40 | 496,80 | 6,42% | 3.296,00 |
| 20.07.2026 | 462,10 | 482,50 | 462,10 | 466,85 | 0,29% | 3.979,00 |
| 17.07.2026 | 469,30 | 475,30 | 448,75 | 465,50 | -7,10% | 10.180,00 |
| 16.07.2026 | 511,90 | 515,10 | 483,90 | 501,10 | -0,32% | 6.937,00 |
| 15.07.2026 | 550,60 | 550,60 | 499,90 | 502,70 | -3,35% | 5.747,00 |
| 14.07.2026 | 517,40 | 537,80 | 511,70 | 520,10 | 1,38% | 4.655,00 |
| 13.07.2026 | 503,50 | 514,90 | 498,75 | 513,00 | -2,02% | 3.879,00 |
| 10.07.2026 | 508,00 | 523,60 | 499,20 | 523,60 | -1,65% | 4.802,00 |
| 09.07.2026 | 513,20 | 549,00 | 512,00 | 532,40 | 8,46% | 7.929,00 |
| 08.07.2026 | 477,10 | 502,10 | 465,65 | 490,85 | 4,60% | 6.695,00 |
| 07.07.2026 | 503,40 | 503,40 | 463,00 | 469,25 | -10,69% | 8.773,00 |
| 06.07.2026 | 549,80 | 558,40 | 522,60 | 525,40 | -5,57% | 3.999,00 |
| 03.07.2026 | 551,40 | 560,00 | 542,00 | 556,40 | 5,02% | 6.111,00 |
| 02.07.2026 | 560,40 | 592,00 | 522,70 | 529,80 | -9,51% | 7.425,00 |
| 01.07.2026 | 621,10 | 626,90 | 580,60 | 585,50 | -8,63% | 5.226,00 |
| 30.06.2026 | 625,80 | 645,40 | 611,00 | 640,80 | 5,60% | 2.745,00 |
| 29.06.2026 | 562,40 | 606,80 | 556,90 | 606,80 | 8,14% | 3.551,00 |
| 26.06.2026 | 577,00 | 580,20 | 549,70 | 561,10 | 1,12% | 2.385,00 |
| 25.06.2026 | 551,10 | 558,60 | 537,90 | 554,90 | 7,52% | 5.724,00 |
| 24.06.2026 | 521,40 | 525,70 | 513,20 | 516,10 | 1,00% | 2.059,00 |
| 23.06.2026 | 531,00 | 534,00 | 507,60 | 511,00 | -6,63% | 6.010,00 |
| 22.06.2026 | 543,70 | 556,60 | 541,90 | 547,30 | 1,22% | 2.502,00 |
| 19.06.2026 | 538,00 | 541,20 | 531,40 | 540,70 | -1,64% | 778,00 |
| 18.06.2026 | 531,90 | 555,60 | 531,70 | 549,70 | 4,47% | 2.143,00 |
| 17.06.2026 | 498,00 | 536,50 | 498,00 | 526,20 | 5,05% | 3.093,00 |
| 16.06.2026 | 507,20 | 518,60 | 499,75 | 500,90 | -2,15% | 2.699,00 |
| 15.06.2026 | 508,20 | 513,70 | 502,30 | 511,90 | 5,08% | 2.784,00 |
| 12.06.2026 | 469,40 | 487,15 | 466,60 | 487,15 | 5,34% | 2.876,00 |
| 11.06.2026 | 442,35 | 464,30 | 441,45 | 462,45 | 6,20% | 4.444,00 |
| 10.06.2026 | 426,80 | 460,65 | 416,95 | 435,45 | 2,03% | 5.326,00 |
| 09.06.2026 | 430,55 | 446,45 | 426,80 | 426,80 | -0,19% | 2.332,00 |
| 08.06.2026 | 396,15 | 430,75 | 395,35 | 427,60 | 3,66% | 3.094,00 |
| 05.06.2026 | 422,85 | 422,85 | 410,00 | 412,50 | -3,92% | 2.028,00 |
| 04.06.2026 | 432,20 | 432,45 | 413,40 | 429,35 | -0,64% | 2.702,00 |
| 03.06.2026 | 423,50 | 437,30 | 419,15 | 432,10 | 4,01% | 2.171,00 |
| 02.06.2026 | 390,55 | 417,20 | 390,55 | 415,45 | 5,78% | 1.636,00 |
| 01.06.2026 | 388,30 | 392,75 | 380,20 | 392,75 | 1,72% | 1.471,00 |
| 29.05.2026 | 388,00 | 394,95 | 383,25 | 386,10 | -1,47% | 1.204,00 |
| 28.05.2026 | 385,45 | 391,85 | 377,85 | 391,85 | 2,27% | 1.179,00 |
| 27.05.2026 | 390,40 | 405,15 | 379,20 | 383,15 | -0,99% | 3.070,00 |
| 26.05.2026 | 380,00 | 390,55 | 376,40 | 387,00 | 0,86% | 791,00 |
| 25.05.2026 | 385,00 | 385,00 | 377,95 | 383,70 | 2,43% | 1.254,00 |
| 22.05.2026 | 371,60 | 376,00 | 368,80 | 374,60 | 2,53% | 1.251,00 |
| 21.05.2026 | 365,05 | 369,85 | 362,90 | 365,35 | 0,21% | 1.800,00 |
| 20.05.2026 | 353,80 | 367,15 | 353,80 | 364,60 | 5,70% | 797,00 |
| 19.05.2026 | 353,75 | 356,95 | 343,20 | 344,95 | -3,04% | 3.367,00 |
| 18.05.2026 | 369,80 | 378,05 | 354,00 | 355,75 | -6,01% | 2.200,00 |
| 15.05.2026 | 369,20 | 378,50 | 365,65 | 378,50 | -0,45% | 3.742,00 |
| 14.05.2026 | 382,00 | 383,70 | 375,45 | 380,20 | 4,05% | 1.865,00 |
| 13.05.2026 | 371,10 | 378,55 | 360,95 | 365,40 | 2,10% | 2.007,00 |
| 12.05.2026 | 375,05 | 376,45 | 357,05 | 357,90 | -5,09% | 1.852,00 |
| 11.05.2026 | 372,70 | 381,65 | 365,50 | 377,10 | 2,47% | 2.147,00 |
| 08.05.2026 | 355,00 | 368,70 | 353,65 | 368,00 | 3,94% | 1.324,00 |
| 07.05.2026 | 363,85 | 367,50 | 354,05 | 354,05 | -2,76% | 2.357,00 |
| 06.05.2026 | 351,40 | 368,00 | 351,40 | 364,10 | 4,03% | 2.001,00 |
| 05.05.2026 | 337,45 | 350,30 | 337,45 | 350,00 | 5,03% | 1.389,00 |
| 04.05.2026 | 334,50 | 339,55 | 328,10 | 333,25 | -0,10% | 1.244,00 |
| 30.04.2026 | 320,60 | 333,60 | 318,20 | 333,60 | 2,05% | 1.444,00 |
| 29.04.2026 | 327,95 | 329,00 | 326,10 | 326,90 | 0,90% | 783,00 |
| 28.04.2026 | 344,60 | 344,60 | 324,00 | 324,00 | -5,75% | 1.168,00 |
| 27.04.2026 | 356,20 | 358,35 | 339,25 | 343,75 | -3,35% | 1.620,00 |
| 24.04.2026 | 348,15 | 356,20 | 347,75 | 355,65 | 1,69% | 794,00 |