185,670€
6,33%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 173,50 | 173,50 | 170,02 | 170,02 | -2,63% | 14,00 |
| 30.09.2025 | 173,88 | 174,62 | 173,88 | 174,62 | -1,73% | 96,00 |
| 29.09.2025 | 175,14 | 177,70 | 173,48 | 177,70 | 2,72% | 49,00 |
| 26.09.2025 | 170,14 | 173,00 | 170,14 | 173,00 | 0,59% | 95,00 |
| 25.09.2025 | 170,60 | 171,98 | 170,60 | 171,98 | 0,21% | 11,00 |
| 24.09.2025 | 169,62 | 173,56 | 169,62 | 171,62 | 0,25% | 129,00 |
| 23.09.2025 | 169,40 | 171,20 | 169,08 | 171,20 | 6,32% | 115,00 |
| 22.09.2025 | 161,02 | 161,02 | 161,02 | 161,02 | 0,11% | 30,00 |
| 19.09.2025 | 160,76 | 160,84 | 160,76 | 160,84 | 5,62% | 56,00 |
| 18.09.2025 | 150,92 | 152,28 | 150,92 | 152,28 | 4,60% | 108,00 |
| 17.09.2025 | 145,58 | 145,58 | 145,58 | 145,58 | -0,15% | - |
| 16.09.2025 | 144,28 | 146,46 | 144,28 | 145,80 | 1,50% | 100,00 |
| 15.09.2025 | 142,48 | 143,64 | 142,48 | 143,64 | -0,33% | - |
| 12.09.2025 | 142,62 | 144,12 | 142,08 | 144,12 | 0,91% | 90,00 |
| 11.09.2025 | 139,06 | 142,82 | 139,06 | 142,82 | 1,65% | - |
| 10.09.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 0,37% | 20,00 |
| 09.09.2025 | 136,84 | 139,98 | 136,84 | 139,98 | 0,72% | 53,00 |
| 08.09.2025 | 137,54 | 138,98 | 137,54 | 138,98 | 2,04% | - |
| 05.09.2025 | 134,92 | 136,20 | 134,92 | 136,20 | 1,75% | - |
| 04.09.2025 | 133,40 | 133,86 | 133,40 | 133,86 | 1,32% | 94,00 |
| 03.09.2025 | 134,32 | 136,56 | 132,12 | 132,12 | -2,21% | 381,00 |
| 02.09.2025 | 138,20 | 138,20 | 135,10 | 135,10 | -2,10% | 115,00 |
| 01.09.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,96% | 7,00 |
| 29.08.2025 | 140,76 | 140,76 | 140,76 | 140,76 | 0,83% | - |
| 28.08.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,99% | - |
| 27.08.2025 | 140,92 | 141,00 | 140,92 | 141,00 | -0,54% | 20,00 |
| 26.08.2025 | 138,56 | 141,76 | 138,56 | 141,76 | 2,28% | 260,00 |
| 25.08.2025 | 137,90 | 139,38 | 137,90 | 138,60 | 0,89% | 58,00 |
| 22.08.2025 | 137,38 | 137,38 | 137,38 | 137,38 | -0,65% | - |
| 21.08.2025 | 137,28 | 138,28 | 136,04 | 138,28 | -0,33% | 115,00 |
| 20.08.2025 | 139,40 | 139,40 | 138,74 | 138,74 | -0,90% | 526,00 |
| 19.08.2025 | 139,64 | 140,00 | 139,64 | 140,00 | -0,14% | 105,00 |
| 18.08.2025 | 139,08 | 140,20 | 138,94 | 140,20 | 0,86% | 75,00 |
| 15.08.2025 | 139,60 | 140,70 | 137,02 | 139,00 | -14,18% | 528,00 |
| 14.08.2025 | 161,74 | 161,96 | 161,74 | 161,96 | 0,62% | 56,00 |
| 13.08.2025 | 160,96 | 160,96 | 160,96 | 160,96 | 1,71% | - |
| 12.08.2025 | 157,96 | 158,26 | 157,96 | 158,26 | -0,24% | 2,00 |
| 11.08.2025 | 158,06 | 159,66 | 158,06 | 158,64 | 1,01% | 21,00 |
| 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 |