138,500€
0,64%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 137,86 | 140,95 | 137,03 | 138,62 | 0,61% | - |
| 21.08.2025 | 137,95 | 140,09 | 136,66 | 137,78 | -0,25% | 70,00 |
| 20.08.2025 | 138,30 | 140,50 | 135,54 | 138,12 | -0,90% | 146,00 |
| 19.08.2025 | 140,64 | 141,56 | 138,58 | 139,37 | -0,57% | 371,00 |
| 18.08.2025 | 138,87 | 141,14 | 138,34 | 140,17 | 1,39% | 140,00 |
| 15.08.2025 | 140,15 | 142,91 | 137,01 | 138,25 | -14,45% | 50,00 |
| 14.08.2025 | 162,26 | 163,75 | 160,33 | 161,61 | -0,49% | 55,00 |
| 13.08.2025 | 161,46 | 163,30 | 161,18 | 162,41 | 0,58% | 50,00 |
| 12.08.2025 | 158,75 | 162,58 | 158,48 | 161,47 | 1,66% | 10,00 |
| 11.08.2025 | 158,65 | 163,24 | 157,67 | 158,84 | 0,01% | - |
| 08.08.2025 | 157,38 | 159,29 | 156,29 | 158,82 | 1,20% | - |
| 07.08.2025 | 155,69 | 160,20 | 154,47 | 156,94 | 2,72% | - |
| 06.08.2025 | 154,93 | 156,02 | 150,88 | 152,79 | -1,30% | - |
| 05.08.2025 | 158,67 | 159,43 | 153,29 | 154,81 | -2,03% | - |
| 04.08.2025 | 156,18 | 158,15 | 155,94 | 158,01 | 1,56% | - |
| 01.08.2025 | 156,93 | 157,49 | 152,33 | 155,59 | -1,36% | 152,00 |
| 31.07.2025 | 162,19 | 162,59 | 153,60 | 157,74 | -4,87% | 350,00 |
| 30.07.2025 | 163,35 | 166,32 | 162,54 | 165,81 | 1,64% | 6,00 |
| 29.07.2025 | 164,57 | 166,79 | 162,85 | 163,14 | -0,57% | - |
| 28.07.2025 | 159,20 | 164,30 | 159,17 | 164,07 | 3,77% | - |
| 25.07.2025 | 159,22 | 159,38 | 156,99 | 158,11 | -1,17% | 90,00 |
| 24.07.2025 | 161,10 | 161,83 | 158,81 | 159,98 | 0,71% | 6,00 |
| 23.07.2025 | 160,51 | 161,45 | 158,54 | 158,85 | -0,23% | 20,00 |
| 22.07.2025 | 164,60 | 165,49 | 157,48 | 159,21 | -3,40% | 1.110,00 |
| 21.07.2025 | 164,32 | 166,68 | 163,06 | 164,81 | 0,57% | 395,00 |
| 18.07.2025 | 166,14 | 167,08 | 163,60 | 163,88 | -1,29% | 150,00 |
| 17.07.2025 | 167,80 | 171,55 | 165,54 | 166,02 | -0,84% | 110,00 |
| 16.07.2025 | 171,81 | 171,85 | 162,46 | 167,43 | -2,42% | 57,00 |
| 15.07.2025 | 169,76 | 171,88 | 169,76 | 171,58 | 1,89% | 564,00 |
| 14.07.2025 | 167,80 | 168,82 | 167,80 | 168,40 | -0,61% | 20,00 |
| 11.07.2025 | 168,56 | 169,44 | 168,56 | 169,44 | -0,36% | 150,00 |
| 10.07.2025 | 165,92 | 170,06 | 165,92 | 170,06 | 1,89% | 30,00 |
| 09.07.2025 | 166,08 | 166,90 | 166,08 | 166,90 | 0,24% | - |
| 08.07.2025 | 166,50 | 166,50 | 166,50 | 166,50 | 3,42% | 10,00 |
| 04.07.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -1,03% | - |
| 03.07.2025 | 160,46 | 162,68 | 160,46 | 162,68 | 1,61% | 71,00 |
| 02.07.2025 | 155,96 | 160,10 | 155,96 | 160,10 | 3,65% | 57,00 |
| 01.07.2025 | 154,46 | 154,46 | 154,46 | 154,46 | -0,77% | - |
| 30.06.2025 | 157,46 | 157,46 | 155,62 | 155,66 | 0,21% | 321,00 |
| 27.06.2025 | 157,02 | 157,52 | 155,34 | 155,34 | -0,88% | 80,00 |
| 26.06.2025 | 156,92 | 157,14 | 156,72 | 156,72 | 0,13% | 25,00 |
| 25.06.2025 | 154,98 | 156,72 | 154,98 | 156,52 | 1,37% | 123,00 |
| 24.06.2025 | 150,40 | 154,40 | 150,02 | 154,40 | 4,14% | 100,00 |
| 23.06.2025 | 147,44 | 148,70 | 147,44 | 148,26 | 0,60% | 46,00 |
| 20.06.2025 | 150,54 | 151,32 | 147,02 | 147,38 | -1,65% | 145,00 |
| 19.06.2025 | 150,68 | 150,68 | 149,86 | 149,86 | -0,43% | - |
| 18.06.2025 | 150,50 | 150,50 | 150,50 | 150,50 | -0,44% | - |
| 17.06.2025 | 151,16 | 151,16 | 151,16 | 151,16 | -0,53% | - |
| 16.06.2025 | 147,46 | 151,96 | 147,46 | 151,96 | 1,86% | 20,00 |
| 13.06.2025 | 148,62 | 149,18 | 148,62 | 149,18 | -1,02% | - |
| 12.06.2025 | 149,48 | 150,72 | 149,48 | 150,72 | 0,55% | - |
| 11.06.2025 | 150,70 | 151,70 | 148,84 | 149,90 | -1,32% | 110,00 |
| 10.06.2025 | 148,62 | 151,90 | 148,62 | 151,90 | 2,84% | 182,00 |
| 09.06.2025 | 145,20 | 148,26 | 145,20 | 147,70 | 2,58% | - |
| 06.06.2025 | 143,98 | 143,98 | 143,98 | 143,98 | 0,52% | - |
| 05.06.2025 | 141,18 | 143,24 | 141,18 | 143,24 | 1,16% | 93,00 |
| 04.06.2025 | 141,86 | 141,86 | 141,60 | 141,60 | 1,45% | 36,00 |
| 03.06.2025 | 136,76 | 139,58 | 136,76 | 139,58 | 1,85% | 30,00 |
| 02.06.2025 | 136,34 | 137,04 | 136,34 | 137,04 | -0,70% | - |
| 30.05.2025 | 139,90 | 140,34 | 138,00 | 138,00 | -6,11% | 22,00 |
| 29.05.2025 | 146,98 | 146,98 | 146,98 | 146,98 | 2,64% | - |
| 28.05.2025 | 142,08 | 144,18 | 142,08 | 143,20 | 0,87% | 15,00 |
| 27.05.2025 | 140,02 | 141,96 | 140,02 | 141,96 | 1,00% | - |
| 26.05.2025 | 139,02 | 140,56 | 139,02 | 140,56 | 1,34% | - |
| 23.05.2025 | 140,92 | 140,92 | 138,70 | 138,70 | -2,82% | - |
| 22.05.2025 | 142,14 | 142,72 | 142,14 | 142,72 | -0,29% | - |
| 21.05.2025 | 145,02 | 145,02 | 143,14 | 143,14 | -2,25% | 90,00 |
| 20.05.2025 | 146,28 | 146,68 | 146,28 | 146,44 | -0,39% | 136,00 |
| 19.05.2025 | 145,06 | 147,02 | 145,06 | 147,02 | -0,47% | - |
| 16.05.2025 | 147,02 | 147,72 | 145,48 | 147,72 | -5,22% | 178,00 |
| 15.05.2025 | 154,40 | 157,10 | 153,70 | 155,86 | -0,01% | 349,00 |
| 14.05.2025 | 155,02 | 155,88 | 155,02 | 155,88 | 0,97% | 200,00 |
| 13.05.2025 | 150,40 | 155,48 | 149,52 | 154,38 | 2,44% | 392,00 |
| 12.05.2025 | 141,50 | 152,60 | 141,50 | 150,70 | 8,81% | 708,00 |
| 09.05.2025 | 138,74 | 138,74 | 137,76 | 138,50 | -1,45% | 25,00 |
| 08.05.2025 | 139,02 | 141,48 | 139,02 | 140,54 | 4,29% | 71,00 |
| 07.05.2025 | 135,00 | 135,00 | 134,76 | 134,76 | 0,25% | - |
| 06.05.2025 | 134,42 | 134,42 | 134,42 | 134,42 | -1,57% | - |
| 05.05.2025 | 135,64 | 136,56 | 135,26 | 136,56 | -1,00% | 10,00 |
| 02.05.2025 | 131,70 | 137,94 | 131,70 | 137,94 | 4,45% | 53,00 |
| 30.04.2025 | 130,20 | 132,06 | 130,20 | 132,06 | 0,11% | 20,00 |
| 29.04.2025 | 131,50 | 131,92 | 131,50 | 131,92 | -0,83% | - |
| 28.04.2025 | 133,02 | 133,02 | 133,02 | 133,02 | 0,70% | - |
| 25.04.2025 | 133,14 | 133,20 | 131,54 | 132,10 | 0,56% | 310,00 |
| 24.04.2025 | 126,56 | 131,42 | 126,56 | 131,36 | 4,17% | 150,00 |
| 23.04.2025 | 123,40 | 127,96 | 123,40 | 126,10 | 4,56% | 50,00 |
| 22.04.2025 | 117,64 | 120,60 | 117,64 | 120,60 | -0,35% | 69,00 |
| 17.04.2025 | 122,92 | 122,92 | 121,02 | 121,02 | -1,24% | - |
| 16.04.2025 | 122,00 | 122,54 | 122,00 | 122,54 | -4,73% | 60,00 |
| 15.04.2025 | 127,00 | 128,62 | 127,00 | 128,62 | 0,58% | - |
| 14.04.2025 | 130,72 | 131,52 | 127,74 | 127,88 | 0,14% | 464,00 |
| 11.04.2025 | 125,32 | 128,58 | 120,56 | 127,70 | -2,62% | 158,00 |
| 10.04.2025 | 134,00 | 134,00 | 131,14 | 131,14 | 8,79% | 5,00 |
| 09.04.2025 | 116,50 | 120,54 | 114,08 | 120,54 | -3,23% | 57,00 |
| 08.04.2025 | 122,02 | 128,28 | 122,02 | 124,56 | 10,05% | 40,00 |
| 07.04.2025 | 109,60 | 113,18 | 109,60 | 113,18 | -2,28% | 51,00 |
| 04.04.2025 | 122,06 | 122,06 | 115,82 | 115,82 | -10,29% | 140,00 |
| 03.04.2025 | 130,24 | 130,50 | 129,10 | 129,10 | -5,12% | 350,00 |
| 02.04.2025 | 134,18 | 136,36 | 134,18 | 136,06 | 1,45% | 18,00 |
| 01.04.2025 | 133,22 | 134,32 | 133,22 | 134,12 | 0,24% | 109,00 |