Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 113,90 | 120,19 | 0,00 | 118,13 | 3,70% | - |
25.02.2021 | 118,72 | 119,35 | 0,00 | 113,91 | -7,25% | - |
24.02.2021 | 115,75 | 122,97 | 0,00 | 122,82 | 5,77% | - |
23.02.2021 | 113,79 | 117,75 | 0,00 | 116,12 | 0,72% | - |
22.02.2021 | 118,70 | 118,70 | 114,65 | 115,29 | -3,66% | - |
19.02.2021 | 122,01 | 124,12 | 118,92 | 119,67 | 5,65% | - |
18.02.2021 | 112,83 | 114,42 | 112,49 | 113,28 | -2,09% | - |
17.02.2021 | 113,98 | 116,01 | 113,17 | 115,69 | -2,25% | - |
16.02.2021 | 120,38 | 120,78 | 117,67 | 118,36 | 1,37% | - |
12.02.2021 | 116,58 | 117,79 | 114,85 | 116,76 | 3,30% | - |
11.02.2021 | 111,03 | 114,24 | 110,68 | 113,02 | 6,73% | - |
10.02.2021 | 106,33 | 107,22 | 105,22 | 105,89 | 0,45% | - |
09.02.2021 | 106,56 | 106,62 | 105,22 | 105,42 | -0,76% | - |
08.02.2021 | 103,00 | 106,23 | 102,85 | 106,23 | 5,46% | - |
05.02.2021 | 102,12 | 102,39 | 100,70 | 100,73 | -2,45% | - |
04.02.2021 | 102,32 | 103,71 | 0,00 | 103,26 | 3,41% | - |
03.02.2021 | 101,27 | 101,89 | 99,85 | 99,85 | -3,67% | - |
02.02.2021 | 102,54 | 103,95 | 101,81 | 103,65 | 2,43% | - |
01.02.2021 | 98,95 | 102,08 | 98,48 | 101,19 | 4,73% | - |
29.01.2021 | 99,68 | 99,68 | 0,00 | 96,62 | -4,46% | - |
28.01.2021 | 101,17 | 103,38 | 0,00 | 101,13 | 2,61% | - |
27.01.2021 | 98,56 | 98,57 | 98,55 | 98,56 | -6,64% | - |
26.01.2021 | 106,77 | 107,30 | 105,28 | 105,57 | -2,52% | - |
25.01.2021 | 109,91 | 110,03 | 107,23 | 108,29 | 1,87% | - |
22.01.2021 | 107,94 | 108,21 | 106,30 | 106,30 | -1,55% | - |
21.01.2021 | 107,64 | 108,22 | 106,28 | 107,97 | 0,14% | - |
20.01.2021 | 108,21 | 108,24 | 0,00 | 107,82 | -1,28% | - |
19.01.2021 | 105,16 | 109,58 | 105,16 | 109,21 | 5,90% | - |
15.01.2021 | 101,73 | 103,43 | 101,52 | 103,13 | -2,53% | - |
14.01.2021 | 105,21 | 106,59 | 104,93 | 105,80 | 7,81% | - |
13.01.2021 | 99,79 | 100,18 | 97,97 | 98,14 | -1,86% | - |
12.01.2021 | 100,24 | 100,47 | 98,79 | 100,00 | 2,08% | - |
11.01.2021 | 97,96 | 97,98 | 97,94 | 97,96 | 2,48% | - |
08.01.2021 | 95,58 | 95,59 | 0,00 | 95,59 | 1,10% | - |
07.01.2021 | 94,69 | 94,69 | 0,00 | 94,55 | 3,95% | - |
06.01.2021 | 90,95 | 90,95 | 90,95 | 90,95 | 1,58% | - |
05.01.2021 | 89,54 | 89,54 | 89,54 | 89,54 | 3,09% | - |
04.01.2021 | 88,86 | 89,14 | 86,17 | 86,85 | 0,65% | - |
31.12.2020 | 85,65 | 86,48 | 85,35 | 86,29 | -0,82% | - |
30.12.2020 | 87,37 | 87,57 | 0,00 | 87,00 | 3,28% | - |
29.12.2020 | 83,76 | 84,43 | 83,54 | 84,24 | -0,73% | - |
28.12.2020 | 84,91 | 85,25 | 84,59 | 84,86 | -3,48% | - |
24.12.2020 | 84,98 | 87,92 | 82,55 | 87,92 | 4,43% | - |
23.12.2020 | 84,95 | 85,44 | 84,08 | 84,19 | -1,70% | - |
22.12.2020 | 85,65 | 85,66 | 0,00 | 85,65 | -0,71% | - |
21.12.2020 | 84,88 | 86,43 | 84,62 | 86,26 | 0,34% | - |
18.12.2020 | 85,93 | 88,74 | 85,79 | 85,97 | -4,98% | - |
17.12.2020 | 88,49 | 90,48 | 87,13 | 90,48 | 2,05% | - |
16.12.2020 | 88,53 | 89,25 | 88,13 | 88,66 | -0,81% | - |
15.12.2020 | 89,04 | 89,39 | 87,57 | 89,39 | 0,47% | - |
14.12.2020 | 89,64 | 89,81 | 86,76 | 88,97 | 0,73% | - |
11.12.2020 | 88,31 | 88,32 | 88,31 | 88,32 | -1,76% | - |
10.12.2020 | 88,35 | 89,90 | 86,59 | 89,90 | 2,33% | - |
09.12.2020 | 87,85 | 90,66 | 86,38 | 87,86 | -0,68% | - |
08.12.2020 | 89,29 | 91,66 | 87,22 | 88,46 | -3,69% | - |
07.12.2020 | 88,40 | 91,85 | 87,66 | 91,85 | 4,70% | - |
04.12.2020 | 88,87 | 88,87 | 87,72 | 87,72 | 2,49% | - |
03.12.2020 | 86,05 | 86,05 | 85,59 | 85,59 | 3,67% | - |
02.12.2020 | 84,64 | 85,58 | 82,41 | 82,56 | -2,13% | - |
01.12.2020 | 84,31 | 85,80 | 82,91 | 84,36 | 2,01% | - |
30.11.2020 | 82,08 | 83,24 | 82,08 | 82,69 | -0,37% | - |
27.11.2020 | 83,16 | 83,33 | 80,81 | 83,00 | 2,31% | - |
25.11.2020 | 81,90 | 82,07 | 81,08 | 81,12 | -2,27% | - |
24.11.2020 | 80,90 | 83,14 | 80,84 | 83,00 | 3,14% | - |
23.11.2020 | 80,51 | 80,51 | 80,48 | 80,48 | 4,72% | - |
20.11.2020 | 78,49 | 78,49 | 76,81 | 76,85 | -0,59% | - |
19.11.2020 | 75,41 | 77,51 | 75,37 | 77,31 | 1,90% | - |
18.11.2020 | 75,27 | 76,67 | 74,91 | 75,87 | 1,98% | - |
17.11.2020 | 73,68 | 74,55 | 73,67 | 74,40 | -0,14% | - |
16.11.2020 | 73,13 | 74,50 | 73,13 | 74,50 | 2,31% | - |
13.11.2020 | 72,71 | 73,09 | 71,51 | 72,82 | 4,26% | - |
12.11.2020 | 69,95 | 69,95 | 69,84 | 69,84 | -1,84% | - |
11.11.2020 | 70,59 | 71,70 | 70,58 | 71,15 | 2,54% | - |
10.11.2020 | 69,39 | 69,39 | 69,39 | 69,39 | -2,98% | - |
09.11.2020 | 71,53 | 71,53 | 71,52 | 71,52 | 1,26% | - |
06.11.2020 | 68,41 | 70,85 | 68,41 | 70,63 | 0,85% | - |
05.11.2020 | 70,03 | 70,03 | 70,03 | 70,03 | 7,86% | - |
04.11.2020 | 62,97 | 65,18 | 62,79 | 64,93 | 4,90% | - |
03.11.2020 | 0,00 | 62,44 | 0,00 | 61,89 | 3,11% | - |
02.11.2020 | 0,00 | 60,46 | 0,00 | 60,03 | 1,81% | - |
30.10.2020 | 58,96 | 59,24 | 0,00 | 58,96 | -1,42% | - |
29.10.2020 | 58,02 | 60,23 | 57,97 | 59,81 | 4,25% | - |
28.10.2020 | 57,38 | 57,38 | 57,37 | 57,37 | -2,47% | - |
27.10.2020 | 0,00 | 59,42 | 0,00 | 58,82 | -0,96% | - |
26.10.2020 | 59,73 | 59,73 | 58,66 | 59,39 | -2,56% | - |
23.10.2020 | 61,76 | 61,79 | 60,67 | 60,95 | -1,24% | - |
22.10.2020 | 0,00 | 62,15 | 0,00 | 61,71 | -0,61% | - |
21.10.2020 | 0,00 | 62,86 | 0,00 | 62,09 | -0,27% | - |
20.10.2020 | 0,00 | 63,02 | 0,00 | 62,26 | 0,35% | - |
19.10.2020 | 0,00 | 63,56 | 0,00 | 62,05 | -1,52% | - |
16.10.2020 | 63,25 | 63,49 | 62,40 | 63,01 | -0,82% | - |
15.10.2020 | 0,00 | 63,70 | 0,00 | 63,53 | -0,69% | - |
14.10.2020 | 64,68 | 64,68 | 63,42 | 63,97 | -1,30% | - |
13.10.2020 | 64,93 | 65,42 | 0,00 | 64,81 | 0,22% | - |
12.10.2020 | 64,27 | 65,12 | 63,99 | 64,67 | 2,33% | - |
09.10.2020 | 63,50 | 63,81 | 63,17 | 63,19 | 0,97% | - |
08.10.2020 | 61,87 | 62,70 | 61,68 | 62,59 | 2,30% | - |
07.10.2020 | 61,57 | 61,73 | 60,92 | 61,18 | 1,22% | - |
06.10.2020 | 60,57 | 62,16 | 60,17 | 60,44 | -0,31% | - |
05.10.2020 | 59,19 | 60,63 | 59,19 | 60,62 | 3,98% | - |