492,450€
-2,93%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 494,33 | 494,48 | 489,30 | 491,95 | -3,03% | 50,00 |
| 23.07.2026 | 477,90 | 507,30 | 477,90 | 507,30 | 7,64% | 45,00 |
| 22.07.2026 | 477,80 | 480,00 | 471,30 | 471,30 | -5,52% | 20,00 |
| 21.07.2026 | 479,00 | 501,20 | 479,00 | 498,85 | 6,14% | 517,00 |
| 20.07.2026 | 460,00 | 470,00 | 460,00 | 470,00 | 0,53% | 207,00 |
| 17.07.2026 | 465,65 | 472,00 | 448,00 | 467,50 | -5,17% | 866,00 |
| 16.07.2026 | 500,70 | 513,10 | 485,25 | 493,00 | -0,60% | 178,00 |
| 15.07.2026 | 532,30 | 540,90 | 490,50 | 496,00 | -3,95% | 603,00 |
| 14.07.2026 | 506,90 | 535,40 | 506,90 | 516,40 | -0,73% | 179,00 |
| 13.07.2026 | 503,00 | 520,20 | 503,00 | 520,20 | -1,85% | 30,00 |
| 10.07.2026 | 510,00 | 530,00 | 499,90 | 530,00 | -1,34% | 140,00 |
| 09.07.2026 | 500,60 | 548,90 | 500,60 | 537,20 | 6,06% | 1.391,00 |
| 08.07.2026 | 479,00 | 506,50 | 465,30 | 506,50 | 6,41% | 183,00 |
| 07.07.2026 | 497,45 | 497,55 | 464,45 | 476,00 | -8,46% | 226,00 |
| 06.07.2026 | 544,80 | 549,10 | 520,00 | 520,00 | -7,31% | 306,00 |
| 03.07.2026 | 550,20 | 561,00 | 544,20 | 561,00 | 7,27% | 359,00 |
| 02.07.2026 | 566,20 | 595,30 | 508,70 | 523,00 | -7,63% | 983,00 |
| 01.07.2026 | 624,40 | 624,40 | 561,40 | 566,20 | -11,81% | 211,00 |
| 30.06.2026 | 631,00 | 646,00 | 620,30 | 642,00 | 6,03% | 206,00 |
| 29.06.2026 | 561,50 | 619,00 | 561,50 | 605,50 | 10,69% | 2.189,00 |
| 26.06.2026 | 574,90 | 580,20 | 547,00 | 547,00 | -3,20% | 1.303,00 |
| 25.06.2026 | 556,00 | 570,00 | 547,10 | 565,10 | 13,02% | 245,00 |
| 24.06.2026 | 511,50 | 524,80 | 500,00 | 500,00 | -2,00% | 36,00 |
| 23.06.2026 | 536,10 | 536,10 | 501,30 | 510,20 | -6,39% | 95,00 |
| 22.06.2026 | 545,70 | 554,40 | 545,00 | 545,00 | 1,11% | 216,00 |
| 19.06.2026 | 530,00 | 542,20 | 530,00 | 539,00 | -2,67% | 93,00 |
| 18.06.2026 | 534,50 | 554,90 | 525,50 | 553,80 | 4,71% | 826,00 |
| 17.06.2026 | 491,50 | 537,40 | 491,50 | 528,90 | 7,28% | 1.121,00 |
| 16.06.2026 | 500,00 | 520,00 | 493,00 | 493,00 | -2,18% | 966,00 |
| 15.06.2026 | 510,00 | 516,60 | 500,00 | 504,00 | 2,65% | 2.184,00 |
| 12.06.2026 | 482,70 | 491,00 | 469,25 | 491,00 | 1,53% | 406,00 |
| 11.06.2026 | 428,70 | 483,60 | 428,70 | 483,60 | 11,94% | 2.260,00 |
| 10.06.2026 | 433,20 | 462,00 | 417,80 | 432,00 | 1,49% | 1.243,00 |
| 09.06.2026 | 428,00 | 456,90 | 402,00 | 425,65 | -1,62% | 293,00 |
| 08.06.2026 | 400,55 | 433,45 | 400,55 | 432,65 | 10,09% | 80,00 |
| 05.06.2026 | 423,65 | 423,65 | 393,00 | 393,00 | -8,60% | 203,00 |
| 04.06.2026 | 427,35 | 430,00 | 421,25 | 430,00 | 0,86% | 51,00 |
| 03.06.2026 | 421,40 | 440,30 | 416,00 | 426,35 | 2,12% | 353,00 |
| 02.06.2026 | 388,05 | 418,95 | 388,05 | 417,50 | 6,45% | 129,00 |
| 01.06.2026 | 384,10 | 393,20 | 380,05 | 392,20 | -0,32% | 346,00 |
| 29.05.2026 | 390,35 | 393,45 | 387,00 | 393,45 | 1,39% | 228,00 |
| 28.05.2026 | 381,55 | 388,05 | 381,55 | 388,05 | 0,79% | 150,00 |
| 27.05.2026 | 387,55 | 399,05 | 385,00 | 385,00 | -0,17% | 89,00 |
| 26.05.2026 | 371,90 | 390,00 | 371,90 | 385,65 | 0,80% | 154,00 |
| 25.05.2026 | 373,25 | 382,70 | 373,25 | 382,60 | 1,88% | 233,00 |
| 22.05.2026 | 373,40 | 376,20 | 373,40 | 375,55 | 1,87% | 194,00 |
| 21.05.2026 | 363,00 | 370,70 | 363,00 | 368,65 | 0,26% | 85,00 |
| 20.05.2026 | 347,50 | 367,70 | 347,50 | 367,70 | 4,37% | 380,00 |
| 19.05.2026 | 349,60 | 352,30 | 349,60 | 352,30 | 0,31% | 30,00 |
| 18.05.2026 | 367,70 | 370,10 | 351,20 | 351,20 | -7,94% | 168,00 |
| 15.05.2026 | 367,00 | 381,50 | 367,00 | 381,50 | -0,13% | 430,00 |
| 14.05.2026 | 376,60 | 383,90 | 376,60 | 382,00 | 1,87% | 110,00 |
| 13.05.2026 | 368,00 | 377,35 | 368,00 | 375,00 | 4,46% | 37,00 |
| 12.05.2026 | 379,65 | 379,65 | 359,00 | 359,00 | -5,36% | 56,00 |
| 11.05.2026 | 373,50 | 380,00 | 370,00 | 379,35 | 2,80% | 375,00 |
| 08.05.2026 | 347,95 | 369,50 | 347,95 | 369,00 | 5,58% | 295,00 |
| 07.05.2026 | 361,55 | 369,00 | 349,50 | 349,50 | -2,92% | 236,00 |
| 06.05.2026 | 348,80 | 363,65 | 348,80 | 360,00 | 2,13% | 210,00 |
| 05.05.2026 | 332,75 | 352,50 | 332,75 | 352,50 | 5,22% | 80,00 |
| 04.05.2026 | 335,75 | 338,00 | 332,05 | 335,00 | -0,30% | 80,00 |
| 30.04.2026 | 320,00 | 336,00 | 320,00 | 336,00 | 3,38% | 35,00 |
| 29.04.2026 | 323,60 | 325,00 | 323,60 | 325,00 | -2,30% | 10,00 |
| 28.04.2026 | 341,70 | 341,70 | 320,15 | 332,65 | -7,24% | 102,00 |
| 27.04.2026 | 358,95 | 358,95 | 358,60 | 358,60 | 1,85% | 13,00 |
| 24.04.2026 | 342,90 | 359,30 | 342,90 | 352,10 | 0,31% | 114,00 |
| 23.04.2026 | 338,70 | 351,00 | 338,70 | 351,00 | 3,08% | 50,00 |
| 22.04.2026 | 335,45 | 340,50 | 335,45 | 340,50 | 2,50% | 32,00 |
| 21.04.2026 | 330,15 | 337,45 | 330,15 | 332,20 | -1,58% | 60,00 |
| 20.04.2026 | 330,75 | 337,55 | 330,75 | 337,55 | 0,75% | 8,00 |
| 17.04.2026 | 328,00 | 336,35 | 328,00 | 335,05 | 1,01% | 68,00 |
| 16.04.2026 | 331,70 | 331,70 | 331,70 | 331,70 | 2,50% | - |
| 15.04.2026 | 329,15 | 336,30 | 323,60 | 323,60 | -3,40% | 176,00 |
| 14.04.2026 | 332,90 | 339,95 | 332,90 | 335,00 | 0,00% | 11,00 |
| 13.04.2026 | 335,00 | 335,00 | 335,00 | 335,00 | -3,47% | 65,00 |
| 10.04.2026 | 343,35 | 347,95 | 341,80 | 347,05 | 2,53% | 204,00 |
| 09.04.2026 | 326,80 | 338,50 | 326,80 | 338,50 | 1,29% | 17,00 |
| 08.04.2026 | 322,60 | 334,20 | 321,70 | 334,20 | 12,22% | 278,00 |
| 07.04.2026 | 306,25 | 306,25 | 297,80 | 297,80 | 1,29% | 32,00 |
| 02.04.2026 | 298,00 | 298,00 | 294,00 | 294,00 | -5,22% | 20,00 |
| 01.04.2026 | 294,45 | 310,20 | 294,45 | 310,20 | 9,46% | 44,00 |
| 31.03.2026 | 282,65 | 283,40 | 282,65 | 283,40 | 1,54% | 53,00 |
| 30.03.2026 | 290,45 | 298,15 | 279,10 | 279,10 | -5,02% | 101,00 |
| 27.03.2026 | 293,05 | 293,85 | 293,00 | 293,85 | -2,02% | 28,00 |
| 26.03.2026 | 314,00 | 314,00 | 299,90 | 299,90 | -6,99% | 26,00 |
| 25.03.2026 | 322,45 | 322,45 | 322,45 | 322,45 | 0,25% | - |
| 24.03.2026 | 314,30 | 329,60 | 309,10 | 321,65 | 2,00% | 256,00 |
| 23.03.2026 | 302,80 | 323,30 | 302,80 | 315,35 | 2,39% | 136,00 |
| 20.03.2026 | 310,95 | 310,95 | 308,00 | 308,00 | -1,28% | 26,00 |
| 19.03.2026 | 301,15 | 312,00 | 301,15 | 312,00 | 0,43% | 8,00 |
| 18.03.2026 | 304,95 | 313,00 | 304,95 | 310,65 | 3,09% | 97,00 |
| 17.03.2026 | 295,90 | 301,35 | 295,90 | 301,35 | -0,54% | 50,00 |
| 16.03.2026 | 299,05 | 303,00 | 299,05 | 303,00 | 2,02% | 38,00 |
| 13.03.2026 | 289,40 | 297,00 | 289,40 | 297,00 | 2,03% | 305,00 |
| 12.03.2026 | 297,35 | 297,35 | 289,90 | 291,10 | -4,92% | 23,00 |
| 11.03.2026 | 301,55 | 306,15 | 298,95 | 306,15 | 1,37% | 102,00 |
| 10.03.2026 | 289,70 | 302,00 | 289,70 | 302,00 | 8,03% | 134,00 |
| 09.03.2026 | 270,85 | 279,55 | 270,85 | 279,55 | -1,20% | 167,00 |
| 06.03.2026 | 297,65 | 300,35 | 282,95 | 282,95 | -2,77% | 53,00 |
| 05.03.2026 | 305,70 | 305,70 | 291,00 | 291,00 | -6,52% | 5,00 |
| 04.03.2026 | 296,40 | 311,30 | 296,40 | 311,30 | 1,77% | 206,00 |