186,910€
1,03%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 182,40 | 186,18 | 182,40 | 185,20 | 0,11% | 937,00 |
| 16.01.2025 | 177,10 | 185,00 | 177,10 | 185,00 | 6,91% | 825,00 |
| 15.01.2025 | 168,14 | 173,04 | 167,76 | 173,04 | 3,18% | 80,00 |
| 14.01.2025 | 167,36 | 168,90 | 167,36 | 167,70 | 0,29% | 377,00 |
| 13.01.2025 | 167,08 | 167,48 | 163,02 | 167,22 | -0,58% | 492,00 |
| 10.01.2025 | 170,56 | 170,56 | 168,20 | 168,20 | -2,16% | 33,00 |
| 09.01.2025 | 170,24 | 171,92 | 170,24 | 171,92 | 1,19% | 1,00 |
| 08.01.2025 | 171,66 | 174,42 | 169,90 | 169,90 | -1,71% | 30,00 |
| 07.01.2025 | 171,66 | 172,86 | 171,66 | 172,86 | 0,86% | 21,00 |
| 06.01.2025 | 165,82 | 173,86 | 165,82 | 171,38 | 5,48% | 901,00 |
| 03.01.2025 | 161,08 | 162,48 | 161,08 | 162,48 | 1,86% | 50,00 |
| 02.01.2025 | 157,78 | 159,52 | 157,78 | 159,52 | -0,32% | 300,00 |
| 30.12.2024 | 160,64 | 160,70 | 158,60 | 160,04 | 1,01% | 140,00 |
| 27.12.2024 | 159,84 | 159,84 | 158,44 | 158,44 | -1,77% | 100,00 |
| 23.12.2024 | 156,40 | 161,30 | 156,40 | 161,30 | 2,05% | 528,00 |
| 20.12.2024 | 154,80 | 158,06 | 152,62 | 158,06 | 0,06% | 185,00 |
| 19.12.2024 | 154,24 | 157,96 | 154,24 | 157,96 | -4,84% | 40,00 |
| 18.12.2024 | 160,92 | 166,00 | 160,92 | 166,00 | 3,17% | 145,00 |
| 17.12.2024 | 160,44 | 162,98 | 160,44 | 160,90 | -1,48% | 351,00 |
| 16.12.2024 | 160,18 | 163,32 | 159,90 | 163,32 | 1,50% | 269,00 |
| 13.12.2024 | 162,58 | 162,58 | 160,90 | 160,90 | 0,75% | 28,00 |
| 12.12.2024 | 161,58 | 163,08 | 159,70 | 159,70 | -1,82% | 170,00 |
| 11.12.2024 | 159,20 | 162,66 | 159,20 | 162,66 | 1,66% | 98,00 |
| 10.12.2024 | 161,80 | 162,92 | 160,00 | 160,00 | -0,93% | 645,00 |
| 09.12.2024 | 162,94 | 164,68 | 161,50 | 161,50 | -0,25% | 110,00 |
| 06.12.2024 | 161,90 | 161,90 | 161,90 | 161,90 | 0,06% | - |
| 05.12.2024 | 168,00 | 168,00 | 161,80 | 161,80 | -5,93% | 80,00 |
| 04.12.2024 | 173,76 | 179,40 | 172,00 | 172,00 | -1,15% | 991,00 |
| 03.12.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -0,06% | - |
| 02.12.2024 | 165,00 | 175,20 | 165,00 | 174,10 | 3,15% | 150,00 |
| 29.11.2024 | 164,96 | 168,84 | 164,96 | 168,78 | 2,14% | 267,00 |
| 28.11.2024 | 161,62 | 165,50 | 161,62 | 165,24 | 2,89% | 2.804,00 |
| 27.11.2024 | 163,78 | 164,66 | 160,58 | 160,60 | -1,57% | 433,00 |
| 26.11.2024 | 165,24 | 165,24 | 163,16 | 163,16 | -3,33% | 64,00 |
| 25.11.2024 | 166,04 | 168,78 | 166,04 | 168,78 | 0,17% | 10,00 |
| 22.11.2024 | 167,02 | 169,72 | 166,62 | 168,50 | 5,87% | 355,00 |
| 21.11.2024 | 159,64 | 160,28 | 159,16 | 159,16 | 0,06% | 70,00 |
| 20.11.2024 | 160,90 | 161,00 | 159,06 | 159,06 | 0,24% | 65,00 |
| 19.11.2024 | 160,58 | 164,80 | 158,68 | 158,68 | -1,69% | 65,00 |
| 18.11.2024 | 160,10 | 161,40 | 158,06 | 161,40 | 0,16% | 409,00 |
| 15.11.2024 | 165,00 | 165,00 | 159,10 | 161,14 | -8,84% | 1.288,00 |
| 14.11.2024 | 172,66 | 177,22 | 172,38 | 176,76 | 1,63% | 188,00 |
| 13.11.2024 | 174,84 | 174,84 | 173,36 | 173,92 | -0,98% | 100,00 |
| 12.11.2024 | 176,38 | 178,06 | 175,64 | 175,64 | -0,72% | 33,00 |
| 11.11.2024 | 178,42 | 180,00 | 176,58 | 176,92 | -1,89% | 565,00 |
| 08.11.2024 | 179,38 | 180,54 | 178,00 | 180,32 | 1,36% | 250,00 |
| 07.11.2024 | 173,36 | 177,90 | 173,36 | 177,90 | 1,55% | 310,00 |
| 06.11.2024 | 173,84 | 178,70 | 173,84 | 175,18 | 3,96% | 1.164,00 |
| 05.11.2024 | 166,38 | 168,50 | 166,38 | 168,50 | 0,30% | - |
| 04.11.2024 | 167,62 | 168,54 | 167,48 | 168,00 | -1,12% | 283,00 |
| 01.11.2024 | 166,36 | 169,90 | 166,36 | 169,90 | 2,09% | 21,00 |
| 31.10.2024 | 169,34 | 171,00 | 165,00 | 166,42 | -4,77% | 259,00 |
| 30.10.2024 | 175,12 | 175,12 | 174,76 | 174,76 | 1,52% | 20,00 |
| 29.10.2024 | 170,90 | 172,14 | 170,54 | 172,14 | 0,02% | 70,00 |
| 28.10.2024 | 172,30 | 175,16 | 172,10 | 172,10 | -1,44% | 81,00 |
| 25.10.2024 | 169,06 | 174,62 | 169,06 | 174,62 | 1,62% | 130,00 |
| 24.10.2024 | 173,36 | 175,12 | 171,84 | 171,84 | 1,30% | 136,00 |
| 23.10.2024 | 170,00 | 170,00 | 168,78 | 169,64 | 0,01% | 660,00 |
| 22.10.2024 | 169,46 | 169,62 | 169,42 | 169,62 | -0,21% | 55,00 |
| 21.10.2024 | 170,72 | 171,72 | 169,98 | 169,98 | -0,54% | 123,00 |
| 18.10.2024 | 168,52 | 170,90 | 168,52 | 170,90 | -0,64% | 60,00 |
| 17.10.2024 | 170,46 | 174,00 | 170,46 | 172,00 | 0,93% | 558,00 |
| 16.10.2024 | 175,44 | 175,44 | 170,42 | 170,42 | -4,79% | 58,00 |
| 15.10.2024 | 195,30 | 195,30 | 179,00 | 179,00 | -6,93% | 72,00 |
| 14.10.2024 | 188,60 | 192,32 | 186,78 | 192,32 | 2,75% | 122,00 |
| 11.10.2024 | 185,60 | 187,30 | 185,60 | 187,18 | 0,29% | 150,00 |
| 10.10.2024 | 186,64 | 186,64 | 186,64 | 186,64 | -0,35% | - |
| 09.10.2024 | 182,00 | 187,30 | 182,00 | 187,30 | 3,36% | 90,00 |
| 08.10.2024 | 181,16 | 181,22 | 181,16 | 181,22 | -0,53% | 22,00 |
| 07.10.2024 | 184,66 | 184,66 | 181,94 | 182,18 | 1,04% | 410,00 |
| 04.10.2024 | 180,30 | 180,30 | 180,30 | 180,30 | -0,07% | - |
| 03.10.2024 | 182,14 | 182,14 | 180,42 | 180,42 | 2,09% | 1,00 |
| 02.10.2024 | 176,72 | 176,72 | 176,72 | 176,72 | -0,28% | - |
| 01.10.2024 | 180,02 | 181,38 | 177,10 | 177,22 | -2,30% | 137,00 |
| 30.09.2024 | 183,76 | 183,76 | 181,40 | 181,40 | -2,57% | 96,00 |
| 27.09.2024 | 185,64 | 186,18 | 185,64 | 186,18 | 0,80% | 35,00 |
| 26.09.2024 | 184,30 | 189,00 | 184,30 | 184,70 | 5,57% | 220,00 |
| 25.09.2024 | 174,96 | 174,96 | 174,96 | 174,96 | 0,96% | - |
| 24.09.2024 | 173,30 | 173,30 | 173,30 | 173,30 | 1,01% | - |
| 23.09.2024 | 171,56 | 171,56 | 171,56 | 171,56 | -2,52% | 15,00 |
| 20.09.2024 | 175,48 | 176,00 | 175,48 | 176,00 | 2,33% | 56,00 |
| 19.09.2024 | 170,50 | 172,00 | 170,50 | 172,00 | 2,32% | 20,00 |
| 18.09.2024 | 168,74 | 170,36 | 168,10 | 168,10 | -2,09% | 231,00 |
| 17.09.2024 | 166,88 | 171,68 | 166,88 | 171,68 | 1,53% | 57,00 |
| 16.09.2024 | 168,54 | 169,10 | 168,54 | 169,10 | -0,15% | 59,00 |
| 13.09.2024 | 165,00 | 169,36 | 165,00 | 169,36 | 0,32% | 322,00 |
| 12.09.2024 | 167,66 | 170,28 | 167,66 | 168,82 | 3,88% | 170,00 |
| 11.09.2024 | 160,50 | 163,92 | 160,50 | 162,52 | 0,84% | 110,00 |
| 10.09.2024 | 160,04 | 162,38 | 159,94 | 161,16 | 0,05% | 74,00 |
| 09.09.2024 | 159,72 | 161,80 | 159,72 | 161,08 | 3,11% | 2,00 |
| 06.09.2024 | 160,00 | 161,60 | 156,22 | 156,22 | -3,42% | 215,00 |
| 05.09.2024 | 163,20 | 163,20 | 161,76 | 161,76 | -1,96% | 100,00 |
| 04.09.2024 | 164,34 | 165,44 | 162,60 | 165,00 | -1,49% | 334,00 |
| 03.09.2024 | 177,04 | 177,04 | 167,50 | 167,50 | -5,44% | 52,00 |
| 02.09.2024 | 177,14 | 177,14 | 177,14 | 177,14 | 0,54% | - |
| 30.08.2024 | 173,44 | 176,18 | 173,44 | 176,18 | -1,63% | 82,00 |
| 29.08.2024 | 170,00 | 179,10 | 167,56 | 179,10 | 2,93% | 81,00 |
| 28.08.2024 | 173,66 | 174,00 | 173,66 | 174,00 | -0,03% | 11,00 |
| 27.08.2024 | 175,76 | 175,76 | 172,40 | 174,06 | -1,18% | 522,00 |
| 26.08.2024 | 180,24 | 182,00 | 176,14 | 176,14 | -2,04% | 248,00 |