138,120€
-5,25%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 141,48 | 141,48 | 139,64 | 139,64 | -1,65% | 218,00 |
| 17.03.2025 | 141,94 | 142,78 | 141,94 | 141,98 | -1,13% | 72,00 |
| 14.03.2025 | 138,26 | 143,60 | 138,26 | 143,60 | 2,78% | 60,00 |
| 13.03.2025 | 136,50 | 140,16 | 135,64 | 139,72 | 4,14% | 439,00 |
| 12.03.2025 | 134,16 | 136,84 | 134,10 | 134,16 | -0,47% | 280,00 |
| 11.03.2025 | 136,98 | 139,02 | 133,50 | 134,80 | -3,24% | 846,00 |
| 10.03.2025 | 142,58 | 142,88 | 139,32 | 139,32 | -0,11% | 530,00 |
| 07.03.2025 | 140,14 | 140,14 | 138,02 | 139,48 | -1,23% | 135,00 |
| 06.03.2025 | 144,18 | 144,18 | 140,20 | 141,22 | -2,00% | 388,00 |
| 05.03.2025 | 144,90 | 144,94 | 140,00 | 144,10 | -1,84% | 241,00 |
| 04.03.2025 | 146,84 | 146,84 | 142,56 | 146,80 | 1,38% | 995,00 |
| 03.03.2025 | 151,22 | 153,66 | 144,80 | 144,80 | -3,47% | 278,00 |
| 28.02.2025 | 151,20 | 152,74 | 150,00 | 150,00 | -6,84% | 187,00 |
| 27.02.2025 | 161,02 | 161,02 | 161,02 | 161,02 | 0,99% | - |
| 26.02.2025 | 157,84 | 160,44 | 157,84 | 159,44 | 1,23% | 120,00 |
| 25.02.2025 | 160,50 | 160,50 | 157,50 | 157,50 | -4,16% | 76,00 |
| 24.02.2025 | 162,76 | 167,62 | 162,76 | 164,34 | -3,15% | 209,00 |
| 21.02.2025 | 166,82 | 169,68 | 166,82 | 169,68 | 0,27% | 18,00 |
| 20.02.2025 | 164,88 | 169,22 | 164,84 | 169,22 | 2,10% | 338,00 |
| 19.02.2025 | 163,80 | 165,74 | 163,80 | 165,74 | 2,09% | 70,00 |
| 18.02.2025 | 161,36 | 163,90 | 161,36 | 162,34 | 1,45% | 171,00 |
| 17.02.2025 | 160,90 | 164,44 | 160,02 | 160,02 | -2,68% | 215,00 |
| 14.02.2025 | 166,50 | 167,00 | 164,42 | 164,42 | -5,88% | 227,00 |
| 13.02.2025 | 172,80 | 174,70 | 172,70 | 174,70 | 0,24% | 110,00 |
| 12.02.2025 | 176,28 | 176,28 | 174,28 | 174,28 | -0,79% | 57,00 |
| 11.02.2025 | 177,22 | 177,22 | 175,66 | 175,66 | -0,69% | 30,00 |
| 10.02.2025 | 174,40 | 176,88 | 174,40 | 176,88 | 1,88% | 112,00 |
| 07.02.2025 | 175,62 | 175,62 | 173,62 | 173,62 | -1,35% | 12,00 |
| 06.02.2025 | 173,30 | 176,00 | 173,30 | 176,00 | 4,66% | 340,00 |
| 05.02.2025 | 170,54 | 170,54 | 168,16 | 168,16 | -3,63% | 10,00 |
| 04.02.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 2,06% | 9,00 |
| 03.02.2025 | 169,34 | 172,00 | 169,34 | 170,98 | -3,15% | 91,00 |
| 31.01.2025 | 175,30 | 176,54 | 175,30 | 176,54 | 1,00% | 20,00 |
| 30.01.2025 | 170,26 | 174,80 | 170,26 | 174,80 | 3,70% | 36,00 |
| 29.01.2025 | 173,00 | 173,00 | 167,40 | 168,56 | 1,08% | 306,00 |
| 28.01.2025 | 167,68 | 169,30 | 166,54 | 166,76 | 1,55% | 218,00 |
| 27.01.2025 | 171,00 | 171,00 | 163,64 | 164,22 | -7,80% | 251,00 |
| 24.01.2025 | 181,88 | 181,88 | 178,12 | 178,12 | -2,87% | 126,00 |
| 23.01.2025 | 185,92 | 185,92 | 180,00 | 183,38 | -4,23% | 125,00 |
| 22.01.2025 | 185,80 | 191,48 | 185,80 | 191,48 | 3,65% | 22,00 |
| 21.01.2025 | 185,00 | 189,28 | 184,74 | 184,74 | -1,81% | 160,00 |
| 20.01.2025 | 185,64 | 188,14 | 185,64 | 188,14 | 1,59% | 121,00 |
| 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 |