166,060€
-1,45%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 166,88 | 170,07 | 163,73 | 165,97 | -1,50% | 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 |
| 23.08.2024 | 180,46 | 182,30 | 179,80 | 179,80 | -0,47% | 427,00 |
| 22.08.2024 | 186,76 | 187,46 | 180,64 | 180,64 | -3,27% | 116,00 |
| 21.08.2024 | 183,78 | 187,48 | 183,78 | 186,74 | 0,74% | 198,00 |
| 20.08.2024 | 189,12 | 191,80 | 185,36 | 185,36 | -1,62% | 266,00 |
| 19.08.2024 | 187,28 | 189,58 | 186,60 | 188,42 | 1,30% | 424,00 |
| 16.08.2024 | 185,96 | 190,02 | 185,68 | 186,00 | -4,18% | 266,00 |
| 15.08.2024 | 184,26 | 194,12 | 183,06 | 194,12 | 6,66% | 497,00 |
| 14.08.2024 | 182,24 | 182,58 | 182,00 | 182,00 | 0,90% | 25,00 |
| 13.08.2024 | 175,62 | 180,38 | 175,62 | 180,38 | 2,62% | 275,00 |
| 12.08.2024 | 176,04 | 177,06 | 175,00 | 175,78 | 0,32% | 208,00 |
| 09.08.2024 | 174,68 | 178,56 | 173,22 | 175,22 | 0,67% | 146,00 |
| 08.08.2024 | 162,00 | 174,06 | 162,00 | 174,06 | 4,27% | 807,00 |
| 07.08.2024 | 168,24 | 174,16 | 166,94 | 166,94 | -1,94% | 200,00 |
| 06.08.2024 | 171,00 | 171,40 | 168,60 | 170,24 | 3,18% | 272,00 |
| 05.08.2024 | 157,00 | 166,46 | 145,00 | 165,00 | -3,01% | 3.363,00 |
| 02.08.2024 | 176,92 | 176,92 | 170,12 | 170,12 | -5,48% | 270,00 |
| 01.08.2024 | 195,74 | 196,82 | 179,98 | 179,98 | -5,27% | 169,00 |
| 31.07.2024 | 185,02 | 190,16 | 185,02 | 190,00 | 3,29% | 235,00 |
| 30.07.2024 | 187,62 | 191,28 | 183,94 | 183,94 | -5,07% | 1.023,00 |
| 29.07.2024 | 191,54 | 193,76 | 191,04 | 193,76 | 2,75% | 394,00 |
| 26.07.2024 | 184,96 | 189,80 | 184,96 | 188,58 | 0,31% | 78,00 |
| 25.07.2024 | 195,02 | 195,02 | 185,30 | 188,00 | -0,96% | 632,00 |
| 24.07.2024 | 200,95 | 200,95 | 189,82 | 189,82 | -7,50% | 859,00 |
| 23.07.2024 | 204,60 | 205,40 | 204,55 | 205,20 | 2,06% | 190,00 |
| 22.07.2024 | 192,56 | 201,05 | 192,56 | 201,05 | 1,23% | 193,00 |
| 19.07.2024 | 199,48 | 200,55 | 198,60 | 198,60 | 0,75% | 55,00 |
| 18.07.2024 | 202,45 | 208,00 | 197,12 | 197,12 | -3,84% | 632,00 |
| 17.07.2024 | 221,75 | 221,75 | 205,00 | 205,00 | -8,71% | 637,00 |
| 16.07.2024 | 225,40 | 225,90 | 223,80 | 224,55 | -0,73% | 114,00 |
| 15.07.2024 | 223,35 | 226,20 | 223,35 | 226,20 | -0,64% | 111,00 |
| 12.07.2024 | 221,05 | 227,65 | 221,05 | 227,65 | 2,75% | 70,00 |
| 11.07.2024 | 233,65 | 236,05 | 221,55 | 221,55 | -5,24% | 180,00 |
| 10.07.2024 | 231,90 | 233,80 | 231,90 | 233,80 | 0,39% | 10,00 |
| 09.07.2024 | 227,30 | 232,90 | 227,30 | 232,90 | 2,60% | 101,00 |