167,920€
4,44%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 160,36 | 168,97 | 158,39 | 167,75 | 3,70% | 150,00 |
| 20.11.2024 | 160,53 | 163,99 | 158,54 | 161,77 | 1,22% | 3.281,00 |
| 19.11.2024 | 161,44 | 167,30 | 157,80 | 159,82 | -0,87% | 205,00 |
| 18.11.2024 | 158,00 | 162,38 | 157,95 | 161,22 | 0,45% | 18,00 |
| 15.11.2024 | 165,28 | 165,39 | 157,61 | 160,50 | -9,23% | 1.373,00 |
| 14.11.2024 | 173,29 | 177,70 | 173,13 | 176,83 | 2,17% | 2.365,00 |
| 13.11.2024 | 176,00 | 176,57 | 172,66 | 173,07 | -1,47% | 220,00 |
| 12.11.2024 | 177,44 | 178,68 | 173,92 | 175,66 | -0,73% | 48,00 |
| 11.11.2024 | 179,25 | 181,32 | 175,33 | 176,96 | -1,24% | 120,00 |
| 08.11.2024 | 180,48 | 181,70 | 177,99 | 179,18 | -0,27% | 40,00 |
| 07.11.2024 | 175,18 | 179,99 | 174,00 | 179,66 | 2,88% | 90,00 |
| 06.11.2024 | 175,55 | 180,52 | 172,45 | 174,63 | 2,26% | 1.200,00 |
| 05.11.2024 | 167,46 | 171,22 | 167,20 | 170,77 | 2,12% | - |
| 04.11.2024 | 167,69 | 169,81 | 165,58 | 167,23 | -1,36% | - |
| 01.11.2024 | 167,72 | 170,97 | 166,72 | 169,54 | 1,62% | 90,00 |
| 31.10.2024 | 169,49 | 172,50 | 165,23 | 166,84 | -2,86% | 472,00 |
| 30.10.2024 | 175,87 | 176,30 | 170,16 | 171,76 | -1,67% | 30,00 |
| 29.10.2024 | 171,70 | 177,11 | 171,36 | 174,68 | 1,96% | 30,00 |
| 28.10.2024 | 174,09 | 175,53 | 170,57 | 171,32 | -0,84% | 9,00 |
| 25.10.2024 | 169,99 | 174,81 | 169,84 | 172,77 | 1,82% | - |
| 24.10.2024 | 174,00 | 176,54 | 169,61 | 169,69 | 0,17% | 36,00 |
| 23.10.2024 | 168,79 | 170,44 | 166,96 | 169,40 | -0,05% | 160,00 |
| 22.10.2024 | 169,95 | 171,52 | 169,00 | 169,49 | -0,63% | 104,00 |
| 21.10.2024 | 171,20 | 171,99 | 169,34 | 170,56 | -0,57% | 55,00 |
| 18.10.2024 | 169,32 | 172,80 | 169,32 | 171,53 | 1,28% | 40,00 |
| 17.10.2024 | 171,84 | 177,73 | 169,34 | 169,37 | -0,38% | 329,00 |
| 16.10.2024 | 176,81 | 179,12 | 169,38 | 170,02 | -3,13% | 128,00 |
| 15.10.2024 | 196,32 | 197,57 | 174,21 | 175,52 | -10,53% | 580,00 |
| 14.10.2024 | 187,68 | 196,64 | 187,05 | 196,17 | 4,59% | 362,00 |
| 11.10.2024 | 186,51 | 189,26 | 184,77 | 187,56 | 0,56% | - |
| 10.10.2024 | 187,22 | 187,75 | 182,80 | 186,51 | -0,50% | - |
| 09.10.2024 | 182,74 | 187,94 | 181,95 | 187,45 | 2,47% | 109,00 |
| 08.10.2024 | 182,14 | 184,65 | 181,23 | 182,94 | 0,31% | 60,00 |
| 07.10.2024 | 184,37 | 184,82 | 180,32 | 182,38 | -0,89% | 20,00 |
| 04.10.2024 | 181,37 | 187,96 | 180,39 | 184,01 | 1,64% | 37,00 |
| 03.10.2024 | 181,80 | 184,12 | 179,02 | 181,04 | -0,55% | - |
| 02.10.2024 | 177,65 | 185,18 | 176,46 | 182,04 | 2,20% | 275,00 |
| 01.10.2024 | 181,24 | 184,06 | 175,01 | 178,13 | -1,86% | 395,00 |
| 30.09.2024 | 183,45 | 184,50 | 178,69 | 181,51 | -1,11% | - |
| 27.09.2024 | 187,65 | 189,23 | 182,92 | 183,54 | -2,12% | - |
| 26.09.2024 | 184,00 | 190,07 | 181,33 | 187,52 | 5,73% | 61,00 |
| 25.09.2024 | 175,11 | 178,85 | 173,83 | 177,36 | 0,70% | 6,00 |
| 24.09.2024 | 174,82 | 177,61 | 173,79 | 176,13 | 0,91% | - |
| 23.09.2024 | 172,64 | 175,61 | 172,62 | 174,55 | 1,39% | 68,00 |
| 20.09.2024 | 175,82 | 176,45 | 169,82 | 172,15 | -2,30% | - |
| 19.09.2024 | 171,04 | 177,65 | 170,86 | 176,21 | 5,11% | - |
| 18.09.2024 | 169,62 | 171,64 | 167,34 | 167,64 | -1,20% | 90,00 |
| 17.09.2024 | 168,04 | 171,21 | 167,13 | 169,67 | 1,17% | 120,00 |
| 16.09.2024 | 169,64 | 170,41 | 164,55 | 167,70 | -1,42% | - |
| 13.09.2024 | 165,45 | 170,43 | 165,31 | 170,11 | 2,76% | - |
| 12.09.2024 | 168,79 | 170,21 | 163,15 | 165,54 | -1,88% | 45,00 |
| 11.09.2024 | 160,03 | 169,16 | 159,48 | 168,72 | 4,48% | 45,00 |
| 10.09.2024 | 160,24 | 161,85 | 157,94 | 161,48 | 0,35% | 408,00 |
| 09.09.2024 | 158,57 | 161,68 | 158,15 | 160,92 | 2,05% | 1,00 |
| 06.09.2024 | 161,01 | 162,87 | 156,54 | 157,68 | -2,86% | 450,00 |
| 05.09.2024 | 164,55 | 165,83 | 160,58 | 162,32 | -1,36% | 37,00 |
| 04.09.2024 | 164,62 | 166,30 | 160,61 | 164,55 | -0,92% | 200,00 |
| 03.09.2024 | 177,24 | 178,67 | 165,37 | 166,08 | -6,43% | 7,00 |
| 02.09.2024 | 177,69 | 179,85 | 176,45 | 177,50 | -0,52% | 16,00 |
| 30.08.2024 | 174,88 | 178,70 | 174,42 | 178,42 | 2,63% | - |
| 29.08.2024 | 170,26 | 178,95 | 168,96 | 173,84 | 0,15% | - |
| 28.08.2024 | 174,42 | 176,89 | 171,49 | 173,58 | -0,82% | 172,00 |
| 27.08.2024 | 175,72 | 177,00 | 172,00 | 175,02 | -0,50% | 152,00 |
| 26.08.2024 | 181,33 | 182,42 | 174,74 | 175,90 | -2,86% | 299,00 |
| 23.08.2024 | 181,99 | 184,83 | 179,20 | 181,07 | 0,43% | - |
| 22.08.2024 | 187,25 | 188,77 | 179,59 | 180,29 | -3,84% | 40,00 |
| 21.08.2024 | 184,91 | 188,67 | 184,72 | 187,49 | 1,19% | 37,00 |
| 20.08.2024 | 190,20 | 191,64 | 183,90 | 185,28 | -2,63% | 61,00 |
| 19.08.2024 | 188,01 | 190,45 | 183,39 | 190,29 | 0,91% | 1.533,00 |
| 16.08.2024 | 187,53 | 196,65 | 182,94 | 188,58 | -2,36% | 315,00 |
| 15.08.2024 | 184,49 | 194,04 | 182,36 | 193,13 | 5,53% | 60,00 |
| 14.08.2024 | 183,27 | 185,72 | 179,16 | 183,01 | 0,21% | - |
| 13.08.2024 | 177,13 | 183,51 | 176,89 | 182,63 | 3,39% | 1,00 |
| 12.08.2024 | 175,86 | 179,58 | 174,20 | 176,64 | 0,88% | 193,00 |
| 09.08.2024 | 175,45 | 177,63 | 172,18 | 175,10 | 0,32% | 63,00 |
| 08.08.2024 | 162,43 | 174,76 | 162,12 | 174,54 | 6,81% | 235,00 |
| 07.08.2024 | 168,00 | 175,28 | 162,94 | 163,41 | -2,58% | 383,00 |
| 06.08.2024 | 173,15 | 173,83 | 165,33 | 167,74 | 1,03% | 424,00 |
| 05.08.2024 | 158,42 | 170,74 | 144,00 | 166,03 | -0,35% | 1.646,00 |
| 02.08.2024 | 174,91 | 176,76 | 164,67 | 166,62 | -8,40% | 385,00 |
| 01.08.2024 | 197,63 | 197,63 | 178,35 | 181,90 | -7,24% | 20,00 |
| 31.07.2024 | 187,47 | 199,64 | 186,07 | 196,10 | 7,75% | 235,00 |
| 30.07.2024 | 189,96 | 193,84 | 180,76 | 181,99 | -4,16% | 258,00 |
| 29.07.2024 | 190,89 | 196,46 | 189,44 | 189,88 | -0,15% | 758,00 |
| 26.07.2024 | 187,28 | 191,75 | 186,44 | 190,16 | 1,99% | 20,00 |
| 25.07.2024 | 193,89 | 193,89 | 184,87 | 186,45 | -2,16% | 200,00 |
| 24.07.2024 | 199,88 | 201,85 | 189,71 | 190,56 | -5,86% | 90,00 |
| 23.07.2024 | 205,80 | 206,73 | 201,48 | 202,43 | -1,38% | 153,00 |
| 22.07.2024 | 194,00 | 205,80 | 192,38 | 205,25 | 6,19% | 352,00 |
| 19.07.2024 | 201,43 | 202,02 | 192,79 | 193,28 | -3,16% | 22,00 |
| 18.07.2024 | 203,45 | 208,02 | 195,36 | 199,59 | -0,82% | 264,00 |
| 17.07.2024 | 224,20 | 224,25 | 200,95 | 201,25 | -10,74% | 766,00 |
| 16.07.2024 | 227,13 | 227,98 | 222,43 | 225,48 | 0,07% | 8,00 |
| 15.07.2024 | 224,20 | 227,98 | 223,60 | 225,33 | 0,95% | 28,00 |
| 12.07.2024 | 221,75 | 228,02 | 220,83 | 223,20 | 0,52% | 346,00 |
| 11.07.2024 | 235,00 | 236,00 | 222,02 | 222,05 | -5,70% | 242,00 |
| 10.07.2024 | 232,70 | 236,30 | 231,52 | 235,48 | 1,25% | 35,00 |
| 09.07.2024 | 228,13 | 232,90 | 228,02 | 232,58 | 2,23% | 2.832,00 |
| 08.07.2024 | 223,60 | 228,15 | 223,60 | 227,50 | 1,70% | 118,00 |
| 05.07.2024 | 227,18 | 227,18 | 222,60 | 223,70 | -1,28% | 77,00 |