299,675€
-0,44%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 298,35 | 303,45 | 298,35 | 301,30 | 0,10% | 362,00 |
| 13.02.2026 | 308,80 | 311,85 | 298,60 | 301,00 | 5,61% | 281,00 |
| 12.02.2026 | 286,25 | 289,20 | 272,80 | 285,00 | -1,74% | 23,00 |
| 11.02.2026 | 275,65 | 290,05 | 274,20 | 290,05 | 3,66% | 89,00 |
| 10.02.2026 | 276,00 | 279,80 | 276,00 | 279,80 | 0,87% | 50,00 |
| 09.02.2026 | 270,85 | 277,40 | 269,75 | 277,40 | 1,09% | 87,00 |
| 06.02.2026 | 255,25 | 274,40 | 255,25 | 274,40 | 8,03% | 102,00 |
| 05.02.2026 | 256,45 | 256,45 | 246,55 | 254,00 | 1,97% | 161,00 |
| 04.02.2026 | 268,90 | 268,90 | 249,00 | 249,10 | -5,70% | 341,00 |
| 03.02.2026 | 283,20 | 283,20 | 264,15 | 264,15 | -5,66% | 162,00 |
| 02.02.2026 | 260,75 | 280,00 | 260,75 | 280,00 | 1,82% | 326,00 |
| 30.01.2026 | 279,00 | 279,00 | 275,00 | 275,00 | -1,08% | 58,00 |
| 29.01.2026 | 284,25 | 288,70 | 278,00 | 278,00 | 0,05% | 74,00 |
| 28.01.2026 | 287,50 | 292,25 | 277,85 | 277,85 | -0,87% | 122,00 |
| 27.01.2026 | 272,00 | 280,30 | 270,40 | 280,30 | 2,37% | 80,00 |
| 26.01.2026 | 269,85 | 273,80 | 269,85 | 273,80 | -0,51% | 13,00 |
| 23.01.2026 | 270,90 | 275,20 | 270,50 | 275,20 | 1,42% | 162,00 |
| 22.01.2026 | 277,70 | 283,90 | 271,35 | 271,35 | -0,51% | 97,00 |
| 21.01.2026 | 271,50 | 275,00 | 271,50 | 272,75 | -0,75% | 52,00 |
| 20.01.2026 | 272,80 | 274,80 | 271,05 | 274,80 | -1,04% | 68,00 |
| 19.01.2026 | 279,30 | 279,30 | 276,50 | 277,70 | -0,95% | 273,00 |
| 16.01.2026 | 274,90 | 283,05 | 274,90 | 280,35 | -0,16% | 68,00 |
| 15.01.2026 | 267,95 | 282,55 | 267,95 | 280,80 | 10,68% | 141,00 |
| 14.01.2026 | 259,60 | 262,05 | 253,70 | 253,70 | -5,21% | 86,00 |
| 13.01.2026 | 261,50 | 267,65 | 261,50 | 267,65 | 0,62% | 198,00 |
| 12.01.2026 | 253,70 | 266,00 | 253,70 | 266,00 | 2,13% | 140,00 |
| 09.01.2026 | 240,20 | 260,85 | 240,20 | 260,45 | 9,32% | 63,00 |
| 08.01.2026 | 247,05 | 250,40 | 238,25 | 238,25 | -3,72% | 27,00 |
| 07.01.2026 | 251,05 | 253,85 | 247,45 | 247,45 | -3,32% | 204,00 |
| 06.01.2026 | 241,50 | 255,95 | 240,55 | 255,95 | 4,73% | 256,00 |
| 05.01.2026 | 231,15 | 244,40 | 231,15 | 244,40 | 5,07% | 55,00 |
| 02.01.2026 | 218,95 | 232,60 | 218,95 | 232,60 | 4,33% | 496,00 |
| 30.12.2025 | 221,65 | 222,95 | 221,65 | 222,95 | 0,27% | 7,00 |
| 29.12.2025 | 222,70 | 222,70 | 220,65 | 222,35 | 1,65% | 69,00 |
| 23.12.2025 | 218,15 | 218,75 | 218,15 | 218,75 | -1,88% | 100,00 |
| 22.12.2025 | 220,60 | 222,95 | 217,95 | 222,95 | 2,62% | 104,00 |
| 19.12.2025 | 216,20 | 217,25 | 216,20 | 217,25 | 1,95% | 15,00 |
| 18.12.2025 | 213,10 | 213,10 | 213,10 | 213,10 | 1,24% | - |
| 17.12.2025 | 219,80 | 220,70 | 210,50 | 210,50 | -3,77% | 124,00 |
| 16.12.2025 | 218,75 | 218,75 | 218,75 | 218,75 | -0,77% | - |
| 15.12.2025 | 220,45 | 220,45 | 220,45 | 220,45 | -2,28% | 4,00 |
| 12.12.2025 | 228,85 | 228,85 | 225,60 | 225,60 | 0,53% | 5,00 |
| 11.12.2025 | 230,70 | 231,15 | 223,20 | 224,40 | -1,45% | 174,00 |
| 10.12.2025 | 228,55 | 228,55 | 227,70 | 227,70 | 0,04% | 395,00 |
| 09.12.2025 | 229,50 | 230,55 | 226,25 | 227,60 | -1,39% | 41,00 |
| 08.12.2025 | 229,25 | 230,80 | 229,25 | 230,80 | -1,47% | 50,00 |
| 05.12.2025 | 230,65 | 234,25 | 230,65 | 234,25 | -0,28% | 285,00 |
| 04.12.2025 | 229,40 | 234,90 | 229,40 | 234,90 | 3,66% | 103,00 |
| 03.12.2025 | 227,40 | 229,00 | 226,60 | 226,60 | 1,98% | 3,00 |
| 02.12.2025 | 218,10 | 225,90 | 218,10 | 222,20 | 3,49% | 68,00 |
| 01.12.2025 | 213,85 | 214,70 | 213,85 | 214,70 | -0,16% | 220,00 |
| 28.11.2025 | 215,05 | 215,05 | 215,05 | 215,05 | 0,42% | 21,00 |
| 27.11.2025 | 214,25 | 214,50 | 214,15 | 214,15 | -0,09% | 21,00 |
| 26.11.2025 | 209,40 | 214,35 | 209,40 | 214,35 | 4,61% | 214,00 |
| 25.11.2025 | 201,85 | 204,90 | 201,35 | 204,90 | 4,01% | 113,00 |
| 24.11.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 3,25% | 12,00 |
| 21.11.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -8,20% | - |
| 20.11.2025 | 209,35 | 209,35 | 206,00 | 207,85 | 4,68% | 190,00 |
| 19.11.2025 | 193,02 | 198,56 | 193,02 | 198,56 | 2,74% | 100,00 |
| 18.11.2025 | 193,70 | 193,70 | 189,20 | 193,26 | -0,49% | 52,00 |
| 17.11.2025 | 194,86 | 194,86 | 194,22 | 194,22 | 3,77% | 6,00 |
| 14.11.2025 | 184,00 | 187,16 | 176,00 | 187,16 | -4,61% | 961,00 |
| 13.11.2025 | 198,80 | 198,80 | 196,20 | 196,20 | -1,39% | 10,00 |
| 12.11.2025 | 197,34 | 200,30 | 197,34 | 198,96 | -1,60% | 20,00 |
| 11.11.2025 | 202,20 | 202,20 | 202,20 | 202,20 | -1,12% | - |
| 10.11.2025 | 202,15 | 204,50 | 202,15 | 204,50 | 3,18% | 44,00 |
| 07.11.2025 | 202,30 | 202,30 | 198,20 | 198,20 | -1,91% | 404,00 |
| 06.11.2025 | 207,80 | 209,85 | 202,05 | 202,05 | 1,93% | 62,00 |
| 05.11.2025 | 199,20 | 199,20 | 198,22 | 198,22 | -1,68% | 20,00 |
| 04.11.2025 | 202,25 | 203,65 | 201,60 | 201,60 | -0,05% | 187,00 |
| 03.11.2025 | 201,30 | 205,00 | 201,30 | 201,70 | -1,61% | 343,00 |
| 31.10.2025 | 202,15 | 205,00 | 202,15 | 205,00 | 0,22% | 45,00 |
| 30.10.2025 | 201,35 | 205,70 | 201,35 | 204,55 | 3,11% | 147,00 |
| 29.10.2025 | 195,58 | 199,48 | 195,58 | 198,38 | 1,89% | 80,00 |
| 28.10.2025 | 197,26 | 199,20 | 194,70 | 194,70 | -2,77% | 386,00 |
| 27.10.2025 | 198,58 | 200,25 | 198,36 | 200,25 | 0,45% | 72,00 |
| 24.10.2025 | 195,28 | 199,36 | 195,28 | 199,36 | 5,16% | 146,00 |
| 23.10.2025 | 189,58 | 189,58 | 189,58 | 189,58 | -2,18% | - |
| 22.10.2025 | 194,16 | 194,16 | 193,80 | 193,80 | -0,55% | 71,00 |
| 21.10.2025 | 195,14 | 195,14 | 194,88 | 194,88 | -0,07% | 175,00 |
| 20.10.2025 | 195,02 | 195,02 | 195,02 | 195,02 | 1,65% | 6,00 |
| 17.10.2025 | 191,24 | 191,86 | 191,24 | 191,86 | -1,86% | 50,00 |
| 16.10.2025 | 194,26 | 196,94 | 194,26 | 195,50 | 1,01% | 62,00 |
| 15.10.2025 | 189,94 | 196,70 | 189,94 | 193,54 | 3,84% | 162,00 |
| 14.10.2025 | 186,38 | 186,38 | 186,38 | 186,38 | -1,45% | - |
| 13.10.2025 | 184,00 | 189,12 | 184,00 | 189,12 | 3,38% | 5,00 |
| 10.10.2025 | 189,88 | 194,00 | 182,94 | 182,94 | -1,87% | 65,00 |
| 09.10.2025 | 186,16 | 188,24 | 186,16 | 186,42 | 4,04% | 124,00 |
| 08.10.2025 | 181,72 | 183,52 | 179,18 | 179,18 | -3,00% | 46,00 |
| 07.10.2025 | 190,38 | 192,50 | 184,72 | 184,72 | -3,88% | 195,00 |
| 06.10.2025 | 184,56 | 193,42 | 184,56 | 192,18 | 4,08% | 267,00 |
| 03.10.2025 | 184,64 | 184,64 | 184,64 | 184,64 | -2,46% | - |
| 02.10.2025 | 184,40 | 189,30 | 184,36 | 189,30 | 11,34% | 200,00 |
| 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 |