279,225€
0,10%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 272,60 | 279,25 | 271,55 | 277,35 | -0,86% | 1.855,00 |
| 06.03.2026 | 300,63 | 300,73 | 277,38 | 279,75 | -6,36% | 1.202,00 |
| 05.03.2026 | 306,60 | 309,70 | 290,52 | 298,75 | -2,81% | 1.934,00 |
| 04.03.2026 | 296,67 | 311,05 | 295,52 | 307,40 | 1,61% | 399,00 |
| 03.03.2026 | 312,50 | 312,83 | 301,38 | 302,52 | -4,95% | 2.244,00 |
| 02.03.2026 | 309,70 | 319,42 | 306,73 | 318,27 | 0,99% | 451,00 |
| 27.02.2026 | 319,25 | 320,52 | 309,02 | 315,15 | -1,04% | 769,00 |
| 26.02.2026 | 336,00 | 337,42 | 310,98 | 318,45 | -4,79% | 3.064,00 |
| 25.02.2026 | 320,85 | 335,17 | 320,50 | 334,48 | 4,23% | 613,00 |
| 24.02.2026 | 317,92 | 322,83 | 313,10 | 320,90 | 1,26% | 945,00 |
| 23.02.2026 | 313,77 | 320,83 | 313,55 | 316,90 | -0,49% | 213,00 |
| 20.02.2026 | 316,15 | 320,38 | 311,23 | 318,48 | 1,34% | 690,00 |
| 19.02.2026 | 313,95 | 314,58 | 306,90 | 314,27 | 0,30% | 3.967,00 |
| 18.02.2026 | 303,58 | 316,60 | 303,42 | 313,35 | 3,42% | 4.026,00 |
| 17.02.2026 | 296,25 | 306,13 | 294,33 | 303,00 | 1,03% | 1.217,00 |
| 16.02.2026 | 298,73 | 303,15 | 298,27 | 299,90 | 0,34% | 1.216,00 |
| 13.02.2026 | 310,10 | 316,88 | 297,65 | 298,88 | 7,90% | 3.258,00 |
| 12.02.2026 | 289,08 | 291,25 | 274,50 | 277,00 | -3,32% | 2.064,00 |
| 11.02.2026 | 277,88 | 290,30 | 274,35 | 286,50 | 3,56% | 2.038,00 |
| 10.02.2026 | 277,65 | 281,23 | 270,15 | 276,65 | -0,28% | 815,00 |
| 09.02.2026 | 272,15 | 278,80 | 265,77 | 277,42 | 1,70% | 480,00 |
| 06.02.2026 | 259,40 | 274,42 | 258,77 | 272,80 | 5,69% | 1.782,00 |
| 05.02.2026 | 257,98 | 261,13 | 247,75 | 258,13 | 2,28% | 1.566,00 |
| 04.02.2026 | 271,77 | 274,40 | 243,77 | 252,38 | -6,01% | 2.883,00 |
| 03.02.2026 | 282,02 | 286,88 | 264,25 | 268,50 | -3,60% | 88,00 |
| 02.02.2026 | 262,33 | 279,73 | 261,92 | 278,52 | 2,48% | 1.041,00 |
| 30.01.2026 | 278,13 | 286,02 | 271,13 | 271,77 | -4,72% | 1.425,00 |
| 29.01.2026 | 286,92 | 290,98 | 275,80 | 285,23 | 1,36% | 1.114,00 |
| 28.01.2026 | 290,00 | 292,77 | 278,77 | 281,40 | 1,80% | 712,00 |
| 27.01.2026 | 273,15 | 281,02 | 270,98 | 276,42 | 2,83% | 987,00 |
| 26.01.2026 | 271,38 | 273,42 | 266,83 | 268,83 | -1,22% | 1.880,00 |
| 23.01.2026 | 273,02 | 276,27 | 265,20 | 272,15 | 0,39% | 20.500,00 |
| 22.01.2026 | 279,50 | 284,08 | 270,30 | 271,10 | -2,55% | 1.873,00 |
| 21.01.2026 | 273,30 | 281,25 | 269,98 | 278,20 | 2,47% | 14.764,00 |
| 20.01.2026 | 273,02 | 276,52 | 268,13 | 271,50 | -2,29% | 974,00 |
| 19.01.2026 | 278,48 | 279,05 | 274,60 | 277,85 | -1,43% | 880,00 |
| 16.01.2026 | 277,60 | 284,27 | 276,02 | 281,88 | 2,52% | 478,00 |
| 15.01.2026 | 269,75 | 285,23 | 268,88 | 274,95 | 6,05% | 3.164,00 |
| 14.01.2026 | 261,33 | 261,75 | 255,13 | 259,27 | -1,01% | - |
| 13.01.2026 | 262,40 | 266,73 | 259,65 | 261,92 | -0,55% | 495,00 |
| 12.01.2026 | 256,98 | 265,30 | 256,30 | 263,38 | 5,67% | 1.027,00 |
| 09.01.2026 | 242,23 | 260,20 | 241,00 | 249,25 | 3,10% | 363,00 |
| 08.01.2026 | 248,90 | 250,30 | 239,80 | 241,75 | -3,38% | 1.312,00 |
| 07.01.2026 | 252,30 | 252,83 | 245,75 | 250,20 | -1,03% | 2.827,00 |
| 06.01.2026 | 243,02 | 254,68 | 241,50 | 252,80 | 4,48% | 592,00 |
| 05.01.2026 | 233,08 | 245,65 | 232,75 | 241,95 | 5,54% | 558,00 |
| 02.01.2026 | 221,40 | 231,10 | 217,63 | 229,25 | 3,15% | 1.159,00 |
| 30.12.2025 | 223,45 | 224,90 | 222,25 | 222,25 | -0,61% | - |
| 29.12.2025 | 222,25 | 224,50 | 220,02 | 223,63 | 1,46% | - |
| 23.12.2025 | 219,93 | 221,13 | 218,45 | 220,40 | -0,32% | 250,00 |
| 22.12.2025 | 220,85 | 223,68 | 219,08 | 221,10 | 0,91% | 10,00 |
| 19.12.2025 | 217,15 | 222,68 | 216,50 | 219,10 | 1,53% | - |
| 18.12.2025 | 214,65 | 222,13 | 214,35 | 215,80 | 2,23% | 250,00 |
| 17.12.2025 | 220,65 | 223,02 | 210,33 | 211,10 | -4,15% | - |
| 16.12.2025 | 220,60 | 222,40 | 216,90 | 220,25 | -1,65% | 25,00 |
| 15.12.2025 | 222,20 | 226,23 | 221,08 | 223,95 | 1,33% | 230,00 |
| 12.12.2025 | 229,88 | 230,60 | 219,02 | 221,00 | -3,45% | 71,00 |
| 11.12.2025 | 231,70 | 234,10 | 223,88 | 228,90 | -2,91% | 32,00 |
| 10.12.2025 | 228,27 | 236,05 | 228,02 | 235,75 | 2,79% | - |
| 09.12.2025 | 230,00 | 231,18 | 227,85 | 229,35 | -1,65% | - |
| 08.12.2025 | 230,40 | 233,85 | 229,30 | 233,20 | 1,46% | 3.150,00 |
| 05.12.2025 | 232,23 | 234,52 | 229,68 | 229,85 | 0,55% | 100,00 |
| 04.12.2025 | 229,13 | 233,63 | 227,15 | 228,60 | -0,20% | 200,00 |
| 03.12.2025 | 228,40 | 230,70 | 222,90 | 229,05 | -0,11% | 110,00 |
| 02.12.2025 | 219,18 | 229,65 | 217,83 | 229,30 | 4,46% | 20,00 |
| 01.12.2025 | 215,93 | 220,33 | 213,77 | 219,50 | 1,97% | 220,00 |
| 28.11.2025 | 216,00 | 218,05 | 214,02 | 215,25 | -0,23% | 30,00 |
| 27.11.2025 | 216,20 | 218,48 | 207,20 | 215,75 | -0,46% | 15,00 |
| 26.11.2025 | 211,02 | 217,85 | 209,77 | 216,75 | 2,64% | 70,00 |
| 25.11.2025 | 203,52 | 211,30 | 201,35 | 211,18 | 5,31% | - |
| 24.11.2025 | 195,65 | 202,35 | 193,32 | 200,52 | 6,91% | - |
| 21.11.2025 | 191,12 | 198,31 | 187,25 | 187,56 | -8,10% | 25,00 |
| 20.11.2025 | 208,45 | 208,85 | 190,00 | 204,10 | 1,34% | 212,00 |
| 19.11.2025 | 194,03 | 204,60 | 191,56 | 201,40 | 5,37% | 35,00 |
| 18.11.2025 | 194,90 | 197,94 | 189,19 | 191,14 | -1,82% | 10,00 |
| 17.11.2025 | 197,09 | 199,87 | 188,60 | 194,68 | 10,44% | 65,00 |
| 14.11.2025 | 183,15 | 194,59 | 173,59 | 176,28 | -6,50% | 133,00 |
| 13.11.2025 | 199,68 | 202,00 | 188,54 | 188,54 | -4,98% | 97,00 |
| 12.11.2025 | 198,49 | 201,40 | 197,66 | 198,42 | 0,76% | - |
| 11.11.2025 | 202,20 | 202,68 | 195,82 | 196,92 | -3,11% | 8,00 |
| 10.11.2025 | 203,38 | 204,50 | 201,05 | 203,25 | 2,49% | - |
| 07.11.2025 | 202,95 | 203,33 | 192,95 | 198,32 | -2,86% | 11,00 |
| 06.11.2025 | 208,88 | 209,98 | 201,83 | 204,15 | -2,44% | 396,00 |
| 05.11.2025 | 199,72 | 210,52 | 198,24 | 209,25 | 4,05% | 320,00 |
| 04.11.2025 | 203,25 | 206,38 | 199,94 | 201,10 | -2,59% | 66,00 |
| 03.11.2025 | 202,68 | 207,80 | 202,27 | 206,45 | 1,90% | 20,00 |
| 31.10.2025 | 201,55 | 206,30 | 200,02 | 202,60 | -1,24% | 202,00 |
| 30.10.2025 | 202,38 | 209,27 | 200,45 | 205,15 | 0,64% | 110,00 |
| 29.10.2025 | 196,76 | 204,65 | 196,42 | 203,85 | 4,53% | - |
| 28.10.2025 | 198,25 | 199,25 | 194,83 | 195,02 | -2,25% | 22,00 |
| 27.10.2025 | 199,69 | 202,50 | 198,47 | 199,50 | 2,03% | 237,00 |
| 24.10.2025 | 195,92 | 198,97 | 194,57 | 195,54 | -0,23% | 33,00 |
| 23.10.2025 | 190,27 | 198,31 | 187,00 | 196,00 | 4,11% | 58,00 |
| 22.10.2025 | 194,79 | 195,53 | 186,02 | 188,26 | -3,62% | 18,00 |
| 21.10.2025 | 196,14 | 196,45 | 194,07 | 195,34 | -0,88% | 51,00 |
| 20.10.2025 | 194,31 | 198,49 | 192,53 | 197,08 | 2,18% | 36,00 |
| 17.10.2025 | 191,97 | 195,89 | 188,51 | 192,88 | -2,19% | 52,00 |
| 16.10.2025 | 195,71 | 199,08 | 192,05 | 197,20 | 1,02% | 128,00 |
| 15.10.2025 | 190,68 | 195,98 | 189,60 | 195,20 | 4,03% | 91,00 |
| 14.10.2025 | 187,78 | 190,88 | 183,31 | 187,64 | -0,66% | 121,00 |