181,720€
0,61%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 183,06 | 186,47 | 180,52 | 183,32 | 1,53% | 47,00 |
| 23.04.2024 | 177,59 | 181,78 | 177,18 | 180,55 | 1,51% | 136,00 |
| 22.04.2024 | 179,01 | 181,83 | 175,53 | 177,87 | -0,16% | 270,00 |
| 19.04.2024 | 180,51 | 182,56 | 176,69 | 178,16 | -2,40% | 770,00 |
| 18.04.2024 | 188,14 | 189,38 | 181,92 | 182,54 | -2,54% | - |
| 17.04.2024 | 197,36 | 197,39 | 186,07 | 187,30 | -5,07% | 91,00 |
| 16.04.2024 | 194,13 | 198,03 | 192,23 | 197,30 | 1,90% | 62,00 |
| 15.04.2024 | 195,46 | 201,65 | 192,35 | 193,62 | -0,94% | 54,00 |
| 12.04.2024 | 198,64 | 200,79 | 193,90 | 195,46 | -0,78% | 240,00 |
| 11.04.2024 | 194,66 | 198,80 | 193,84 | 197,00 | 1,16% | 155,00 |
| 10.04.2024 | 194,29 | 196,85 | 179,24 | 194,75 | 0,63% | 50,00 |
| 09.04.2024 | 192,70 | 194,82 | 191,20 | 193,53 | 0,49% | 56,00 |
| 08.04.2024 | 191,75 | 196,86 | 191,25 | 192,58 | 0,42% | 71,00 |
| 05.04.2024 | 188,44 | 193,32 | 187,88 | 191,78 | 2,17% | - |
| 04.04.2024 | 191,83 | 195,89 | 186,09 | 187,70 | -1,93% | 50,00 |
| 03.04.2024 | 190,61 | 193,53 | 188,56 | 191,39 | 0,01% | - |
| 02.04.2024 | 194,59 | 195,09 | 188,90 | 191,37 | 0,35% | 103,00 |
| 28.03.2024 | 191,55 | 193,14 | 187,68 | 190,70 | -0,48% | 66,00 |
| 27.03.2024 | 190,72 | 192,73 | 188,53 | 191,62 | 0,66% | 21,00 |
| 26.03.2024 | 192,96 | 194,56 | 190,37 | 190,37 | -1,25% | 2.022,00 |
| 25.03.2024 | 194,12 | 194,88 | 191,39 | 192,77 | -0,87% | 130,00 |
| 22.03.2024 | 194,81 | 195,90 | 192,53 | 194,47 | 0,02% | 135,00 |
| 21.03.2024 | 191,75 | 197,84 | 190,48 | 194,44 | 1,55% | 552,00 |
| 20.03.2024 | 184,99 | 191,55 | 183,44 | 191,47 | 3,40% | - |
| 19.03.2024 | 183,33 | 185,48 | 181,70 | 185,18 | 0,20% | 12,00 |
| 18.03.2024 | 183,79 | 186,62 | 182,55 | 184,81 | 1,11% | 218,00 |
| 15.03.2024 | 184,15 | 184,96 | 180,71 | 182,78 | -1,03% | 2,00 |
| 14.03.2024 | 183,73 | 185,52 | 182,58 | 184,68 | 0,80% | 45,00 |
| 13.03.2024 | 187,74 | 188,15 | 182,73 | 183,22 | -2,69% | 120,00 |
| 12.03.2024 | 185,21 | 188,28 | 182,65 | 188,28 | 1,98% | 462,00 |
| 11.03.2024 | 187,52 | 188,33 | 181,22 | 184,63 | -1,75% | 626,00 |
| 08.03.2024 | 194,25 | 195,38 | 187,90 | 187,91 | -3,22% | 959,00 |
| 07.03.2024 | 193,76 | 197,62 | 193,47 | 194,17 | -0,25% | 261,00 |
| 06.03.2024 | 191,59 | 195,75 | 191,49 | 194,65 | 1,87% | 358,00 |
| 05.03.2024 | 191,57 | 194,05 | 188,74 | 191,08 | -0,99% | 400,00 |
| 04.03.2024 | 194,46 | 196,47 | 192,54 | 193,00 | -0,52% | 592,00 |
| 01.03.2024 | 187,16 | 194,92 | 186,89 | 194,01 | 4,03% | 101,00 |
| 29.02.2024 | 181,57 | 186,90 | 181,39 | 186,50 | 2,30% | 367,00 |
| 28.02.2024 | 183,62 | 184,19 | 181,15 | 182,31 | -2,55% | 163,00 |
| 27.02.2024 | 186,97 | 189,07 | 185,39 | 187,08 | -0,30% | 343,00 |
| 26.02.2024 | 181,50 | 187,98 | 181,28 | 187,64 | 3,01% | 219,00 |
| 23.02.2024 | 184,28 | 186,08 | 181,75 | 182,16 | -1,28% | 161,00 |
| 22.02.2024 | 183,57 | 186,28 | 180,64 | 184,53 | 4,89% | 757,00 |
| 21.02.2024 | 174,08 | 175,92 | 171,95 | 175,92 | 0,54% | 435,00 |
| 20.02.2024 | 186,26 | 186,26 | 172,22 | 174,97 | -6,25% | 499,00 |
| 19.02.2024 | 186,51 | 187,53 | 185,11 | 186,64 | 0,74% | 445,00 |
| 16.02.2024 | 196,01 | 198,71 | 183,48 | 185,27 | 6,35% | 956,00 |
| 15.02.2024 | 173,86 | 176,32 | 173,04 | 174,20 | 0,37% | 320,00 |
| 14.02.2024 | 168,80 | 174,49 | 168,53 | 173,56 | 3,12% | 120,00 |
| 13.02.2024 | 172,19 | 172,66 | 165,21 | 168,31 | -2,28% | 1.036,00 |
| 12.02.2024 | 172,86 | 174,52 | 171,44 | 172,23 | -0,03% | 2.000,00 |
| 09.02.2024 | 161,40 | 172,57 | 161,38 | 172,28 | 6,77% | 433,00 |
| 08.02.2024 | 159,33 | 162,50 | 157,46 | 161,35 | 1,72% | 28,00 |
| 07.02.2024 | 156,51 | 160,69 | 156,31 | 158,62 | 1,15% | 120,00 |
| 06.02.2024 | 159,34 | 160,98 | 155,81 | 156,82 | -1,53% | 40,00 |
| 05.02.2024 | 155,59 | 160,35 | 155,42 | 159,25 | 2,21% | 73,00 |
| 02.02.2024 | 153,56 | 156,76 | 152,70 | 155,81 | 1,46% | - |
| 01.02.2024 | 152,48 | 154,99 | 152,00 | 153,57 | 1,01% | 30,00 |
| 31.01.2024 | 152,99 | 155,44 | 148,21 | 152,04 | -0,82% | - |
| 30.01.2024 | 155,75 | 156,60 | 153,03 | 153,30 | -1,45% | - |
| 29.01.2024 | 154,13 | 155,56 | 153,76 | 155,55 | 1,18% | 150,00 |
| 26.01.2024 | 156,51 | 156,69 | 153,45 | 153,74 | -3,49% | 128,00 |
| 25.01.2024 | 159,26 | 164,22 | 159,08 | 159,30 | -0,48% | 32,00 |
| 24.01.2024 | 154,26 | 161,41 | 154,26 | 160,07 | 3,99% | 217,00 |
| 23.01.2024 | 154,37 | 156,12 | 151,75 | 153,93 | -0,45% | 63,00 |
| 22.01.2024 | 154,65 | 157,76 | 153,97 | 154,63 | 0,32% | 411,00 |
| 19.01.2024 | 148,30 | 154,46 | 148,17 | 154,14 | 4,47% | 100,00 |
| 18.01.2024 | 141,38 | 147,94 | 139,80 | 147,54 | 4,68% | 2.400,00 |
| 17.01.2024 | 140,44 | 141,37 | 138,48 | 140,95 | -0,35% | 128,00 |
| 16.01.2024 | 138,26 | 141,69 | 136,90 | 141,44 | 2,10% | 20,00 |
| 15.01.2024 | 138,27 | 138,59 | 137,92 | 138,53 | 0,32% | 100,00 |
| 12.01.2024 | 138,41 | 139,06 | 137,02 | 138,09 | -0,30% | 200,00 |
| 11.01.2024 | 136,88 | 139,03 | 134,00 | 138,51 | 1,38% | - |
| 10.01.2024 | 137,97 | 139,45 | 135,61 | 136,63 | -1,12% | 104,00 |
| 09.01.2024 | 138,21 | 138,75 | 136,09 | 138,18 | -0,14% | - |
| 08.01.2024 | 135,95 | 139,43 | 134,65 | 138,37 | 1,61% | 407,00 |
| 05.01.2024 | 136,54 | 138,33 | 135,30 | 136,18 | -0,16% | 250,00 |
| 04.01.2024 | 138,83 | 139,81 | 135,95 | 136,40 | -1,67% | 400,00 |
| 03.01.2024 | 140,75 | 141,00 | 138,18 | 138,72 | -1,67% | - |
| 02.01.2024 | 146,93 | 147,30 | 140,16 | 141,08 | -4,42% | 130,00 |
| 29.12.2023 | 147,49 | 148,64 | 146,93 | 147,61 | 0,12% | 655,00 |
| 28.12.2023 | 148,00 | 148,89 | 147,09 | 147,44 | -0,28% | - |
| 27.12.2023 | 148,99 | 149,15 | 147,16 | 147,86 | 0,47% | - |
| 22.12.2023 | 146,36 | 147,72 | 145,45 | 147,17 | 0,32% | 10,00 |
| 21.12.2023 | 144,03 | 147,11 | 143,96 | 146,70 | 2,21% | - |
| 20.12.2023 | 148,18 | 148,62 | 143,49 | 143,53 | -2,94% | - |
| 19.12.2023 | 146,62 | 148,26 | 145,96 | 147,88 | 0,91% | - |
| 18.12.2023 | 149,01 | 149,01 | 144,42 | 146,54 | -1,39% | 101,00 |
| 15.12.2023 | 147,36 | 150,45 | 147,09 | 148,61 | 0,99% | 148,00 |
| 14.12.2023 | 144,85 | 148,13 | 143,96 | 147,15 | 2,02% | 26,00 |
| 13.12.2023 | 146,00 | 146,60 | 139,18 | 144,23 | -0,97% | 113,00 |
| 12.12.2023 | 144,19 | 146,77 | 143,55 | 145,64 | 6,73% | 1.050,00 |
| 11.12.2023 | 136,91 | 144,75 | 136,46 | 136,46 | -0,57% | - |
| 08.12.2023 | 137,38 | 138,01 | 135,94 | 137,24 | 2,46% | 300,00 |
| 07.12.2023 | 134,31 | 137,56 | 133,79 | 133,94 | -0,37% | - |
| 06.12.2023 | 136,08 | 137,55 | 134,44 | 134,44 | -0,46% | 340,00 |
| 05.12.2023 | 136,07 | 136,56 | 134,42 | 135,06 | -1,31% | - |
| 04.12.2023 | 138,89 | 139,28 | 134,69 | 136,85 | -1,76% | 1,00 |
| 01.12.2023 | 136,47 | 139,65 | 136,46 | 139,30 | 1,24% | 20,00 |
| 30.11.2023 | 136,36 | 137,82 | 134,85 | 137,59 | 1,09% | - |