159,220€
-3,44%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 164,60 | 165,49 | 157,48 | 159,19 | -3,41% | 410,00 |
| 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 |
| 31.03.2025 | 131,88 | 133,80 | 131,56 | 133,80 | -0,76% | 15,00 |
| 28.03.2025 | 138,42 | 138,42 | 134,82 | 134,82 | -1,42% | 25,00 |
| 27.03.2025 | 139,46 | 139,46 | 136,76 | 136,76 | -3,69% | 10,00 |
| 26.03.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -1,39% | - |
| 24.03.2025 | 141,80 | 144,00 | 141,80 | 144,00 | 3,36% | 147,00 |
| 21.03.2025 | 142,50 | 142,50 | 139,32 | 139,32 | -2,64% | 15,00 |
| 20.03.2025 | 143,10 | 143,10 | 143,10 | 143,10 | 1,97% | - |
| 19.03.2025 | 140,34 | 140,34 | 140,34 | 140,34 | -1,22% | - |
| 18.03.2025 | 141,46 | 142,08 | 141,46 | 142,08 | 0,17% | 40,00 |
| 17.03.2025 | 142,02 | 142,54 | 141,66 | 141,84 | -0,32% | 103,00 |
| 15.03.2025 | 139,26 | 142,94 | 139,26 | 142,30 | 2,97% | 5,00 |
| 13.03.2025 | 134,92 | 138,20 | 134,92 | 138,20 | 0,60% | 15,00 |
| 12.03.2025 | 135,50 | 138,66 | 135,50 | 137,38 | 1,87% | 25,00 |
| 11.03.2025 | 139,42 | 139,42 | 134,86 | 134,86 | -2,26% | 118,00 |
| 10.03.2025 | 142,46 | 142,46 | 137,16 | 137,98 | -1,44% | 71,00 |
| 07.03.2025 | 139,02 | 141,02 | 139,02 | 140,00 | -0,19% | 172,00 |
| 06.03.2025 | 143,06 | 143,06 | 140,14 | 140,26 | -2,50% | - |
| 05.03.2025 | 146,58 | 146,58 | 142,00 | 143,86 | -1,48% | 20,00 |
| 04.03.2025 | 146,08 | 146,08 | 145,80 | 146,02 | 0,91% | 2,00 |
| 03.03.2025 | 151,86 | 153,20 | 144,70 | 144,70 | -2,44% | 302,00 |
| 28.02.2025 | 151,52 | 152,96 | 148,32 | 148,32 | -1,77% | 185,00 |
| 27.02.2025 | 161,70 | 161,98 | 151,00 | 151,00 | -5,52% | 2.755,00 |
| 26.02.2025 | 160,74 | 161,12 | 157,70 | 159,82 | -1,36% | 175,00 |