147,810€
-5,16%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 147,15 | 151,63 | 144,87 | 147,81 | -5,38% | 193,00 |
| 15.05.2025 | 154,90 | 157,76 | 152,27 | 156,22 | 0,23% | 649,00 |
| 14.05.2025 | 155,53 | 156,73 | 154,01 | 155,86 | 0,82% | 400,00 |
| 13.05.2025 | 151,20 | 155,77 | 149,04 | 154,59 | 2,08% | 422,00 |
| 12.05.2025 | 142,01 | 153,23 | 141,85 | 151,44 | 9,57% | 844,00 |
| 09.05.2025 | 139,20 | 140,20 | 137,28 | 138,21 | -0,64% | 50,00 |
| 08.05.2025 | 139,36 | 141,40 | 138,02 | 139,10 | 0,90% | 82,00 |
| 07.05.2025 | 136,17 | 138,15 | 133,41 | 137,86 | 2,49% | - |
| 06.05.2025 | 136,47 | 137,42 | 133,81 | 134,51 | -1,57% | - |
| 05.05.2025 | 136,54 | 138,31 | 134,90 | 136,65 | -0,36% | 10,00 |
| 02.05.2025 | 132,43 | 138,38 | 131,60 | 137,15 | 3,12% | 53,00 |
| 30.04.2025 | 132,00 | 133,29 | 127,35 | 133,00 | 1,23% | 40,00 |
| 29.04.2025 | 131,50 | 133,44 | 129,64 | 131,39 | -0,45% | - |
| 28.04.2025 | 132,77 | 134,28 | 129,25 | 131,98 | -1,04% | - |
| 25.04.2025 | 133,29 | 134,31 | 130,18 | 133,37 | 1,11% | 490,00 |
| 24.04.2025 | 126,94 | 132,08 | 124,64 | 131,90 | 4,09% | 500,00 |
| 23.04.2025 | 124,19 | 130,38 | 122,60 | 126,72 | 4,67% | 250,00 |
| 22.04.2025 | 117,08 | 121,39 | 117,04 | 121,07 | 0,20% | 109,00 |
| 17.04.2025 | 123,47 | 125,62 | 120,45 | 120,83 | -0,46% | - |
| 16.04.2025 | 121,43 | 126,69 | 117,73 | 121,39 | -5,85% | 60,00 |
| 15.04.2025 | 127,35 | 130,25 | 126,86 | 128,93 | 1,32% | - |
| 14.04.2025 | 130,70 | 131,59 | 125,04 | 127,25 | -0,39% | 514,00 |
| 11.04.2025 | 123,77 | 129,10 | 119,06 | 127,75 | 3,56% | 197,00 |
| 10.04.2025 | 134,97 | 134,97 | 119,15 | 123,36 | -9,86% | 5,00 |
| 09.04.2025 | 115,07 | 137,82 | 113,61 | 136,85 | 16,32% | 56,00 |
| 08.04.2025 | 122,69 | 128,98 | 116,43 | 117,65 | -3,29% | 40,00 |
| 07.04.2025 | 107,63 | 128,99 | 103,67 | 121,65 | 4,88% | 51,00 |
| 04.04.2025 | 122,36 | 125,09 | 113,07 | 115,99 | -5,60% | 204,00 |
| 03.04.2025 | 129,55 | 131,78 | 122,86 | 122,87 | -9,75% | 350,00 |
| 02.04.2025 | 134,65 | 137,57 | 132,34 | 136,15 | 0,83% | 90,00 |
| 01.04.2025 | 133,58 | 135,33 | 131,22 | 135,03 | 0,64% | 327,00 |
| 31.03.2025 | 132,37 | 134,68 | 130,54 | 134,17 | 0,52% | 75,00 |
| 28.03.2025 | 138,33 | 139,19 | 133,18 | 133,48 | -2,09% | 25,00 |
| 27.03.2025 | 139,92 | 140,44 | 136,08 | 136,33 | -2,81% | 10,00 |
| 26.03.2025 | 142,68 | 143,26 | 139,06 | 140,27 | -1,50% | - |
| 25.03.2025 | 144,09 | 144,37 | 141,10 | 142,40 | -0,61% | - |
| 24.03.2025 | 141,32 | 144,56 | 141,22 | 143,28 | 1,83% | 147,00 |
| 21.03.2025 | 142,99 | 143,02 | 137,72 | 140,71 | -1,90% | 15,00 |
| 20.03.2025 | 143,47 | 143,85 | 140,28 | 143,44 | 1,31% | - |
| 19.03.2025 | 140,77 | 143,84 | 140,22 | 141,58 | 0,94% | - |
| 18.03.2025 | 141,92 | 142,31 | 138,94 | 140,26 | -1,43% | 40,00 |
| 17.03.2025 | 142,51 | 143,84 | 140,25 | 142,29 | -0,33% | 103,00 |
| 14.03.2025 | 139,84 | 143,75 | 139,42 | 142,76 | 2,71% | 20,00 |
| 13.03.2025 | 135,45 | 140,90 | 134,97 | 139,00 | 1,93% | 45,00 |
| 12.03.2025 | 136,10 | 139,30 | 135,45 | 136,37 | 1,12% | 55,00 |
| 11.03.2025 | 138,23 | 140,06 | 133,30 | 134,86 | -2,68% | 318,00 |
| 10.03.2025 | 142,84 | 143,73 | 136,70 | 138,58 | -3,43% | 161,00 |
| 07.03.2025 | 139,99 | 144,18 | 138,52 | 143,50 | 2,14% | 172,00 |
| 06.03.2025 | 143,59 | 143,67 | 138,56 | 140,49 | -2,37% | - |
| 05.03.2025 | 146,20 | 146,30 | 139,27 | 143,90 | -0,15% | 30,00 |
| 04.03.2025 | 146,52 | 147,27 | 142,48 | 144,12 | -0,63% | 4,00 |
| 03.03.2025 | 152,56 | 153,39 | 143,84 | 145,03 | -4,80% | 514,00 |
| 28.02.2025 | 151,79 | 153,59 | 148,46 | 152,35 | 1,22% | 185,00 |
| 27.02.2025 | 162,07 | 163,97 | 150,31 | 150,52 | -6,35% | 2.755,00 |
| 26.02.2025 | 159,36 | 161,83 | 158,07 | 160,72 | 2,08% | 175,00 |
| 25.02.2025 | 161,37 | 161,48 | 156,54 | 157,45 | -2,27% | 39,00 |
| 24.02.2025 | 164,34 | 167,56 | 160,89 | 161,11 | -2,01% | 40,00 |
| 21.02.2025 | 167,80 | 169,23 | 163,17 | 164,42 | -1,89% | 100,00 |
| 20.02.2025 | 165,51 | 170,57 | 165,31 | 167,58 | 0,38% | - |
| 19.02.2025 | 164,63 | 167,87 | 163,41 | 166,94 | 1,40% | - |
| 18.02.2025 | 162,95 | 166,26 | 161,89 | 164,64 | 1,06% | 122,00 |
| 17.02.2025 | 162,26 | 178,78 | 162,05 | 162,92 | 1,03% | 154,00 |
| 14.02.2025 | 167,48 | 179,36 | 160,75 | 161,26 | -8,52% | 1.868,00 |
| 13.02.2025 | 174,14 | 176,34 | 172,78 | 176,28 | 1,29% | 14,00 |
| 12.02.2025 | 176,87 | 192,10 | 172,50 | 174,04 | -1,57% | 156,00 |
| 11.02.2025 | 178,30 | 178,33 | 175,26 | 176,81 | -0,78% | - |
| 10.02.2025 | 175,39 | 178,51 | 173,35 | 178,20 | 2,23% | 26,00 |
| 07.02.2025 | 176,91 | 177,28 | 172,87 | 174,31 | -0,94% | 250,00 |
| 06.02.2025 | 173,58 | 176,34 | 172,27 | 175,96 | 1,34% | - |
| 05.02.2025 | 170,82 | 174,00 | 168,33 | 173,63 | 1,04% | - |
| 04.02.2025 | 173,67 | 174,00 | 168,76 | 171,85 | -1,05% | 8.570,00 |
| 03.02.2025 | 173,26 | 180,15 | 168,97 | 173,68 | -0,12% | 900,00 |
| 31.01.2025 | 177,35 | 179,64 | 173,67 | 173,88 | -0,41% | 1.000,00 |
| 30.01.2025 | 171,20 | 175,70 | 170,34 | 174,60 | 3,71% | 90,00 |
| 29.01.2025 | 173,54 | 174,74 | 166,82 | 168,36 | 1,60% | 204,00 |
| 28.01.2025 | 168,54 | 170,29 | 163,30 | 165,71 | -0,44% | 150,00 |
| 27.01.2025 | 171,25 | 171,31 | 162,53 | 166,45 | -6,45% | 1.144,00 |
| 24.01.2025 | 182,09 | 182,90 | 176,88 | 177,92 | -2,79% | 6,00 |
| 23.01.2025 | 186,20 | 186,65 | 180,48 | 183,02 | -2,51% | 130,00 |
| 22.01.2025 | 187,49 | 192,49 | 185,54 | 187,74 | 1,46% | 250,00 |
| 21.01.2025 | 187,57 | 189,09 | 183,57 | 185,04 | -1,56% | 160,00 |
| 20.01.2025 | 187,37 | 187,98 | 186,38 | 187,98 | 0,57% | 91,00 |
| 17.01.2025 | 182,60 | 188,62 | 182,60 | 186,91 | 3,26% | 10,00 |
| 16.01.2025 | 178,51 | 185,86 | 177,72 | 181,01 | 4,46% | 190,00 |
| 15.01.2025 | 168,94 | 174,23 | 168,24 | 173,28 | 2,78% | - |
| 14.01.2025 | 168,46 | 169,40 | 165,60 | 168,59 | 0,82% | - |
| 13.01.2025 | 167,33 | 168,03 | 164,04 | 167,22 | -0,18% | 36,00 |
| 10.01.2025 | 172,25 | 172,52 | 165,22 | 167,52 | -2,85% | 200,00 |
| 09.01.2025 | 171,41 | 172,58 | 170,96 | 172,44 | 0,51% | - |
| 08.01.2025 | 172,20 | 173,87 | 169,71 | 171,57 | -0,18% | 12,00 |
| 07.01.2025 | 170,63 | 174,93 | 170,24 | 171,88 | 0,57% | 380,00 |
| 06.01.2025 | 165,74 | 173,56 | 165,74 | 170,90 | 3,54% | 58,00 |
| 03.01.2025 | 160,83 | 165,41 | 159,85 | 165,05 | 3,33% | 153,00 |
| 02.01.2025 | 157,54 | 161,80 | 157,49 | 159,73 | 1,33% | 100,00 |
| 30.12.2024 | 159,63 | 160,03 | 157,04 | 157,63 | -1,51% | 10,00 |
| 27.12.2024 | 160,80 | 161,53 | 158,01 | 160,04 | -0,57% | - |
| 23.12.2024 | 157,47 | 161,22 | 156,93 | 160,95 | 2,57% | 142,00 |
| 20.12.2024 | 154,82 | 157,92 | 151,99 | 156,92 | 0,82% | 356,00 |
| 19.12.2024 | 155,38 | 158,86 | 154,01 | 155,65 | -2,52% | 816,00 |
| 18.12.2024 | 162,26 | 166,52 | 158,95 | 159,68 | -1,66% | 1.708,00 |