388,050€
-2,99%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 392,00 | 396,33 | 384,90 | 386,63 | -3,34% | 70,00 |
| 14.10.2026 | 404,75 | 412,70 | 400,00 | 400,00 | -1,96% | 161,00 |
| 13.10.2026 | 431,60 | 441,00 | 408,00 | 408,00 | -7,90% | 117,00 |
| 12.10.2026 | 456,40 | 456,40 | 440,00 | 443,00 | -3,19% | 34,00 |
| 09.10.2026 | 462,40 | 466,60 | 457,60 | 457,60 | 1,28% | 25,00 |
| 08.10.2026 | 459,50 | 459,50 | 451,80 | 451,80 | -2,73% | 76,00 |
| 07.10.2026 | 467,85 | 467,85 | 461,50 | 464,50 | -2,11% | 305,00 |
| 06.10.2026 | 479,85 | 480,10 | 474,50 | 474,50 | -2,37% | 50,00 |
| 05.10.2026 | 486,15 | 486,20 | 486,00 | 486,00 | 1,51% | 53,00 |
| 02.10.2026 | 476,00 | 482,00 | 467,00 | 478,75 | 1,10% | 141,00 |
| 01.10.2026 | 465,00 | 473,55 | 458,65 | 473,55 | 6,18% | 42,00 |
| 30.09.2026 | 456,20 | 456,85 | 444,75 | 446,00 | 0,00% | 73,00 |
| 29.09.2026 | 422,70 | 446,00 | 422,70 | 446,00 | 5,36% | 56,00 |
| 28.09.2026 | 419,00 | 423,30 | 419,00 | 423,30 | -0,63% | 12,00 |
| 25.09.2026 | 421,45 | 426,00 | 421,45 | 426,00 | 5,19% | 3,00 |
| 24.09.2026 | 409,75 | 409,75 | 405,00 | 405,00 | -1,94% | 12,00 |
| 23.09.2026 | 411,00 | 413,00 | 409,95 | 413,00 | -0,24% | 15,00 |
| 22.09.2026 | 401,05 | 414,00 | 400,35 | 414,00 | 2,73% | 202,00 |
| 21.09.2026 | 386,45 | 403,00 | 386,45 | 403,00 | 6,61% | 263,00 |
| 18.09.2026 | 361,60 | 378,00 | 361,60 | 378,00 | 1,89% | 19,00 |
| 17.09.2026 | 361,35 | 375,05 | 361,35 | 371,00 | 2,20% | 81,00 |
| 16.09.2026 | 362,45 | 363,00 | 362,45 | 363,00 | 0,55% | 3,00 |
| 15.09.2026 | 362,70 | 371,00 | 361,00 | 361,00 | -3,22% | 56,00 |
| 14.09.2026 | 380,00 | 380,00 | 368,35 | 373,00 | -6,09% | 24,00 |
| 11.09.2026 | 389,40 | 397,50 | 389,40 | 397,20 | 0,56% | 15,00 |
| 10.09.2026 | 400,55 | 400,55 | 392,20 | 395,00 | -2,05% | 58,00 |
| 09.09.2026 | 403,25 | 403,25 | 403,25 | 403,25 | 3,00% | - |
| 08.09.2026 | 395,40 | 395,40 | 391,50 | 391,50 | -1,88% | 44,00 |
| 07.09.2026 | 387,45 | 399,00 | 387,45 | 399,00 | 2,57% | 44,00 |
| 04.09.2026 | 373,70 | 395,50 | 373,70 | 389,00 | 5,28% | 219,00 |
| 03.09.2026 | 374,35 | 375,00 | 369,50 | 369,50 | -2,98% | 20,00 |
| 02.09.2026 | 377,55 | 380,85 | 377,55 | 380,85 | 0,71% | 134,00 |
| 01.09.2026 | 391,45 | 398,00 | 378,15 | 378,15 | -4,90% | 296,00 |
| 31.08.2026 | 396,15 | 397,65 | 396,15 | 397,65 | -1,02% | 32,00 |
| 28.08.2026 | 409,10 | 413,00 | 398,90 | 401,75 | -3,19% | 151,00 |
| 27.08.2026 | 410,35 | 419,00 | 410,35 | 415,00 | -0,12% | 32,00 |
| 26.08.2026 | 406,85 | 415,50 | 406,85 | 415,50 | -1,25% | 27,00 |
| 25.08.2026 | 420,75 | 420,75 | 420,75 | 420,75 | 2,43% | 1,00 |
| 24.08.2026 | 411,80 | 415,55 | 410,00 | 410,75 | -1,26% | 44,00 |
| 21.08.2026 | 421,40 | 430,90 | 416,00 | 416,00 | -0,72% | 16,00 |
| 20.08.2026 | 429,75 | 430,55 | 419,00 | 419,00 | -0,71% | 125,00 |
| 19.08.2026 | 436,15 | 448,20 | 420,00 | 422,00 | -3,87% | 484,00 |
| 18.08.2026 | 451,10 | 451,10 | 439,00 | 439,00 | -5,18% | 7,00 |
| 17.08.2026 | 444,55 | 463,25 | 440,00 | 463,00 | 6,90% | 121,00 |
| 14.08.2026 | 442,85 | 444,00 | 430,00 | 433,10 | -11,55% | 620,00 |
| 13.08.2026 | 483,00 | 490,05 | 478,20 | 489,65 | 2,65% | 219,00 |
| 12.08.2026 | 456,00 | 481,35 | 456,00 | 477,00 | 3,52% | 104,00 |
| 11.08.2026 | 451,05 | 460,80 | 451,05 | 460,80 | 1,27% | 28,00 |
| 10.08.2026 | 473,20 | 480,35 | 455,00 | 455,00 | -2,99% | 311,00 |
| 07.08.2026 | 453,05 | 470,70 | 453,05 | 469,00 | 0,19% | 282,00 |
| 06.08.2026 | 459,15 | 468,10 | 455,50 | 468,10 | -0,87% | 19,00 |
| 05.08.2026 | 472,45 | 482,15 | 470,00 | 472,20 | -0,66% | 122,00 |
| 04.08.2026 | 450,65 | 475,35 | 447,40 | 475,35 | 6,58% | 288,00 |
| 03.08.2026 | 448,80 | 448,80 | 446,00 | 446,00 | 1,55% | 11,00 |
| 31.07.2026 | 454,10 | 460,50 | 439,20 | 439,20 | 0,85% | 204,00 |
| 30.07.2026 | 380,40 | 440,35 | 380,40 | 435,50 | 13,63% | 364,00 |
| 29.07.2026 | 405,05 | 405,05 | 383,25 | 383,25 | -9,13% | 140,00 |
| 28.07.2026 | 432,00 | 435,00 | 409,75 | 421,75 | -4,18% | 776,00 |
| 27.07.2026 | 480,15 | 480,15 | 440,15 | 440,15 | -8,59% | 90,00 |
| 24.07.2026 | 489,30 | 499,15 | 481,50 | 481,50 | -5,09% | 66,00 |
| 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 |