135,490€
0,51%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 135,51 | 135,55 | 134,16 | 135,55 | 0,56% | - |
| 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 |
| 07.01.2025 | 171,66 | 172,86 | 171,66 | 172,86 | 0,86% | 21,00 |
| 06.01.2025 | 165,82 | 173,86 | 165,82 | 171,38 | 5,48% | 901,00 |
| 03.01.2025 | 161,08 | 162,48 | 161,08 | 162,48 | 1,86% | 50,00 |
| 02.01.2025 | 157,78 | 159,52 | 157,78 | 159,52 | -0,32% | 300,00 |
| 30.12.2024 | 160,64 | 160,70 | 158,60 | 160,04 | 1,01% | 140,00 |
| 27.12.2024 | 159,84 | 159,84 | 158,44 | 158,44 | -1,77% | 100,00 |
| 23.12.2024 | 156,40 | 161,30 | 156,40 | 161,30 | 2,05% | 528,00 |
| 20.12.2024 | 154,80 | 158,06 | 152,62 | 158,06 | 0,06% | 185,00 |
| 19.12.2024 | 154,24 | 157,96 | 154,24 | 157,96 | -4,84% | 40,00 |
| 18.12.2024 | 160,92 | 166,00 | 160,92 | 166,00 | 3,17% | 145,00 |
| 17.12.2024 | 160,44 | 162,98 | 160,44 | 160,90 | -1,48% | 351,00 |
| 16.12.2024 | 160,18 | 163,32 | 159,90 | 163,32 | 1,50% | 269,00 |
| 13.12.2024 | 162,58 | 162,58 | 160,90 | 160,90 | 0,75% | 28,00 |
| 12.12.2024 | 161,58 | 163,08 | 159,70 | 159,70 | -1,82% | 170,00 |
| 11.12.2024 | 159,20 | 162,66 | 159,20 | 162,66 | 1,66% | 98,00 |
| 10.12.2024 | 161,80 | 162,92 | 160,00 | 160,00 | -0,93% | 645,00 |
| 09.12.2024 | 162,94 | 164,68 | 161,50 | 161,50 | -0,25% | 110,00 |
| 06.12.2024 | 161,90 | 161,90 | 161,90 | 161,90 | 0,06% | - |
| 05.12.2024 | 168,00 | 168,00 | 161,80 | 161,80 | -5,93% | 80,00 |
| 04.12.2024 | 173,76 | 179,40 | 172,00 | 172,00 | -1,15% | 991,00 |
| 03.12.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -0,06% | - |
| 02.12.2024 | 165,00 | 175,20 | 165,00 | 174,10 | 3,15% | 150,00 |
| 29.11.2024 | 164,96 | 168,84 | 164,96 | 168,78 | 2,14% | 267,00 |
| 28.11.2024 | 161,62 | 165,50 | 161,62 | 165,24 | 2,89% | 2.804,00 |
| 27.11.2024 | 163,78 | 164,66 | 160,58 | 160,60 | -1,57% | 433,00 |
| 26.11.2024 | 165,24 | 165,24 | 163,16 | 163,16 | -3,33% | 64,00 |
| 25.11.2024 | 166,04 | 168,78 | 166,04 | 168,78 | 0,17% | 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 |