158,780€
2,65%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 157,06 | 157,06 | 157,06 | 157,06 | 1,54% | - |
| 07.08.2025 | 154,68 | 154,68 | 154,68 | 154,68 | 1,42% | - |
| 06.08.2025 | 153,28 | 153,28 | 152,52 | 152,52 | -0,59% | 725,00 |
| 05.08.2025 | 159,18 | 159,18 | 153,42 | 153,42 | -2,19% | 33,00 |
| 04.08.2025 | 154,36 | 156,86 | 154,36 | 156,86 | 1,65% | 50,00 |
| 01.08.2025 | 156,32 | 156,36 | 154,32 | 154,32 | -1,83% | 128,00 |
| 31.07.2025 | 160,84 | 160,84 | 157,20 | 157,20 | -3,56% | 180,00 |
| 30.07.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 0,41% | 200,00 |
| 29.07.2025 | 163,50 | 165,86 | 162,34 | 162,34 | -0,39% | 564,00 |
| 28.07.2025 | 157,42 | 162,98 | 157,42 | 162,98 | 3,99% | 33,00 |
| 25.07.2025 | 157,98 | 157,98 | 156,72 | 156,72 | -1,94% | 9,00 |
| 24.07.2025 | 159,82 | 159,82 | 159,82 | 159,82 | -0,24% | - |
| 23.07.2025 | 160,00 | 160,20 | 160,00 | 160,20 | 0,12% | 21,00 |
| 22.07.2025 | 164,24 | 164,26 | 160,00 | 160,00 | -1,83% | 21,00 |
| 21.07.2025 | 164,56 | 164,56 | 162,98 | 162,98 | -1,57% | 51,00 |
| 18.07.2025 | 165,22 | 165,58 | 165,14 | 165,58 | -0,91% | 259,00 |
| 17.07.2025 | 166,50 | 170,50 | 166,50 | 167,10 | 0,66% | 178,00 |
| 16.07.2025 | 172,54 | 172,54 | 165,00 | 166,00 | -3,75% | 144,00 |
| 15.07.2025 | 170,06 | 172,46 | 170,06 | 172,46 | 2,31% | 104,00 |
| 14.07.2025 | 168,56 | 168,56 | 168,56 | 168,56 | 0,87% | - |
| 11.07.2025 | 168,70 | 168,70 | 167,10 | 167,10 | -1,82% | 18,00 |
| 10.07.2025 | 165,40 | 170,20 | 165,40 | 170,20 | 2,23% | 16,00 |
| 09.07.2025 | 165,86 | 167,60 | 165,86 | 166,48 | 2,82% | 52,00 |
| 08.07.2025 | 161,92 | 161,92 | 161,92 | 161,92 | -0,20% | - |
| 07.07.2025 | 159,50 | 162,24 | 159,50 | 162,24 | 1,40% | 418,00 |
| 04.07.2025 | 161,14 | 161,38 | 160,00 | 160,00 | 0,21% | 625,00 |
| 03.07.2025 | 160,08 | 160,08 | 159,66 | 159,66 | 2,74% | 100,00 |
| 02.07.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,50% | - |
| 01.07.2025 | 154,62 | 154,62 | 154,62 | 154,62 | -0,43% | - |
| 30.06.2025 | 155,28 | 155,28 | 155,28 | 155,28 | -0,86% | - |
| 27.06.2025 | 158,00 | 158,00 | 156,62 | 156,62 | -0,44% | 192,00 |
| 26.06.2025 | 156,00 | 158,32 | 156,00 | 157,32 | 0,22% | 392,00 |
| 25.06.2025 | 154,40 | 156,98 | 154,40 | 156,98 | 3,96% | 45,00 |
| 24.06.2025 | 150,08 | 152,00 | 150,08 | 151,00 | 1,34% | 320,00 |
| 23.06.2025 | 146,46 | 149,00 | 146,46 | 149,00 | -1,18% | 140,00 |
| 20.06.2025 | 151,26 | 151,26 | 149,16 | 150,78 | 0,07% | 161,00 |
| 19.06.2025 | 150,68 | 150,68 | 150,68 | 150,68 | -0,36% | - |
| 18.06.2025 | 149,84 | 151,22 | 149,84 | 151,22 | -0,17% | 17,00 |
| 17.06.2025 | 151,06 | 151,48 | 151,06 | 151,48 | -0,45% | 12,00 |
| 16.06.2025 | 147,00 | 152,16 | 147,00 | 152,16 | 2,71% | 318,00 |
| 13.06.2025 | 148,14 | 148,14 | 148,14 | 148,14 | -0,86% | - |
| 12.06.2025 | 149,08 | 149,78 | 149,08 | 149,42 | 0,36% | 65,00 |
| 11.06.2025 | 151,14 | 152,58 | 148,88 | 148,88 | -1,29% | 203,00 |
| 10.06.2025 | 148,22 | 150,82 | 148,22 | 150,82 | 1,63% | 73,00 |
| 09.06.2025 | 145,48 | 149,36 | 145,48 | 148,40 | 2,67% | 38,00 |
| 06.06.2025 | 143,12 | 144,54 | 143,12 | 144,54 | 2,32% | 100,00 |
| 05.06.2025 | 141,26 | 141,26 | 141,26 | 141,26 | -0,10% | - |
| 04.06.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 0,57% | - |
| 03.06.2025 | 136,84 | 140,60 | 136,84 | 140,60 | 2,28% | 20,00 |
| 02.06.2025 | 136,36 | 137,46 | 135,82 | 137,46 | 0,54% | 24,00 |
| 30.05.2025 | 138,88 | 138,88 | 136,00 | 136,72 | -6,21% | 92,00 |
| 29.05.2025 | 145,78 | 145,78 | 145,78 | 145,78 | 1,73% | - |
| 28.05.2025 | 142,50 | 144,54 | 142,50 | 143,30 | 3,47% | 80,00 |
| 27.05.2025 | 138,50 | 138,50 | 138,50 | 138,50 | -1,28% | - |
| 26.05.2025 | 140,30 | 140,30 | 140,30 | 140,30 | -0,85% | 19,00 |
| 23.05.2025 | 141,06 | 141,50 | 141,06 | 141,50 | -2,35% | 10,00 |
| 22.05.2025 | 141,96 | 144,90 | 141,96 | 144,90 | -0,70% | 221,00 |
| 21.05.2025 | 145,00 | 145,92 | 143,66 | 145,92 | -1,57% | 47,00 |
| 20.05.2025 | 148,24 | 148,24 | 148,24 | 148,24 | 2,14% | 1,00 |
| 19.05.2025 | 145,14 | 145,14 | 145,14 | 145,14 | -1,93% | - |
| 16.05.2025 | 147,12 | 148,58 | 145,72 | 148,00 | -4,86% | 120,00 |
| 15.05.2025 | 156,18 | 156,18 | 153,40 | 155,56 | -0,60% | 225,00 |
| 14.05.2025 | 153,94 | 156,50 | 153,94 | 156,50 | 4,24% | 215,00 |
| 13.05.2025 | 150,14 | 150,14 | 150,14 | 150,14 | -1,04% | - |
| 12.05.2025 | 145,08 | 151,72 | 145,08 | 151,72 | 9,77% | 160,00 |
| 09.05.2025 | 138,22 | 138,22 | 138,22 | 138,22 | 0,10% | - |
| 08.05.2025 | 138,08 | 138,08 | 138,08 | 138,08 | 3,85% | - |
| 07.05.2025 | 135,66 | 137,04 | 132,96 | 132,96 | -1,70% | 150,00 |
| 06.05.2025 | 136,24 | 136,24 | 134,94 | 135,26 | -2,52% | 49,00 |
| 05.05.2025 | 137,52 | 138,76 | 137,48 | 138,76 | 0,61% | 105,00 |
| 02.05.2025 | 130,82 | 138,72 | 130,82 | 137,92 | 6,65% | 121,00 |
| 30.04.2025 | 130,24 | 132,36 | 127,74 | 129,32 | -1,49% | 187,00 |
| 29.04.2025 | 131,28 | 131,28 | 131,28 | 131,28 | 0,98% | - |
| 28.04.2025 | 132,62 | 133,60 | 130,00 | 130,00 | -1,28% | 140,00 |
| 25.04.2025 | 132,74 | 132,74 | 131,68 | 131,68 | 4,86% | 22,00 |
| 24.04.2025 | 127,00 | 127,00 | 125,58 | 125,58 | 0,11% | 1,00 |
| 23.04.2025 | 123,72 | 125,44 | 123,06 | 125,44 | 5,77% | 230,00 |
| 22.04.2025 | 117,86 | 118,60 | 117,86 | 118,60 | -4,22% | 67,00 |
| 17.04.2025 | 122,62 | 124,02 | 122,28 | 123,82 | 0,58% | 275,00 |
| 16.04.2025 | 120,00 | 123,10 | 120,00 | 123,10 | -4,50% | 12,00 |
| 15.04.2025 | 126,58 | 129,78 | 126,58 | 128,90 | -0,08% | 283,00 |
| 14.04.2025 | 131,42 | 131,42 | 127,32 | 129,00 | 4,32% | 172,00 |
| 11.04.2025 | 124,20 | 124,20 | 121,62 | 123,66 | -0,42% | 44,00 |
| 10.04.2025 | 136,50 | 136,50 | 124,18 | 124,18 | 7,14% | 665,00 |
| 09.04.2025 | 114,70 | 115,90 | 114,70 | 115,90 | -0,67% | 180,00 |
| 08.04.2025 | 121,54 | 121,54 | 116,68 | 116,68 | -4,61% | 67,00 |
| 07.04.2025 | 103,00 | 124,54 | 103,00 | 122,32 | 4,44% | 573,00 |
| 04.04.2025 | 121,80 | 121,80 | 115,00 | 117,12 | -5,47% | 148,00 |
| 03.04.2025 | 132,02 | 132,02 | 123,90 | 123,90 | -9,08% | 221,00 |
| 02.04.2025 | 134,74 | 136,28 | 131,68 | 136,28 | 1,98% | 223,00 |
| 01.04.2025 | 132,98 | 133,64 | 132,98 | 133,64 | 1,29% | 74,00 |
| 31.03.2025 | 132,80 | 132,80 | 130,96 | 131,94 | -5,23% | 380,00 |
| 28.03.2025 | 137,60 | 139,22 | 137,60 | 139,22 | 0,00% | 10,00 |
| 27.03.2025 | 139,22 | 139,22 | 139,22 | 139,22 | -1,81% | - |
| 26.03.2025 | 141,78 | 141,78 | 141,78 | 141,78 | 0,11% | - |
| 25.03.2025 | 144,10 | 144,10 | 141,62 | 141,62 | -1,13% | 80,00 |
| 24.03.2025 | 140,00 | 143,24 | 140,00 | 143,24 | -0,01% | 590,00 |
| 21.03.2025 | 143,26 | 143,26 | 143,26 | 143,26 | 1,07% | 20,00 |
| 20.03.2025 | 141,74 | 141,74 | 141,74 | 141,74 | -0,89% | 6,00 |
| 19.03.2025 | 139,96 | 143,02 | 139,96 | 143,02 | 2,42% | 300,00 |