436,400€
-5,73%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 440,73 | 440,90 | 435,98 | 436,73 | -5,91% | 182,00 |
| 13.08.2026 | 481,75 | 489,02 | 461,83 | 464,15 | -2,49% | 848,00 |
| 12.08.2026 | 459,05 | 479,75 | 459,05 | 476,00 | 4,60% | 91,00 |
| 11.08.2026 | 456,70 | 467,95 | 452,90 | 455,05 | 0,61% | 126,00 |
| 10.08.2026 | 469,70 | 484,02 | 451,95 | 452,27 | -2,96% | 312,00 |
| 07.08.2026 | 460,85 | 474,38 | 457,10 | 466,05 | 1,92% | 189,00 |
| 06.08.2026 | 462,20 | 467,98 | 443,27 | 457,27 | -0,86% | 268,00 |
| 05.08.2026 | 480,98 | 482,23 | 459,65 | 461,23 | -2,73% | 1.130,00 |
| 04.08.2026 | 454,80 | 476,83 | 454,10 | 474,17 | 5,35% | 542,00 |
| 03.08.2026 | 446,23 | 451,52 | 425,77 | 450,10 | 2,18% | 2.499,00 |
| 31.07.2026 | 453,15 | 466,25 | 439,00 | 440,50 | 1,25% | 890,00 |
| 30.07.2026 | 388,00 | 441,20 | 383,58 | 435,05 | 14,10% | 1.145,00 |
| 29.07.2026 | 406,35 | 416,90 | 381,30 | 381,30 | -8,85% | 1.685,00 |
| 28.07.2026 | 434,88 | 442,95 | 411,10 | 418,33 | -7,99% | 399,00 |
| 27.07.2026 | 487,52 | 492,00 | 434,13 | 454,65 | -3,15% | 1.181,00 |
| 24.07.2026 | 491,50 | 497,25 | 466,35 | 469,42 | -5,10% | 108,00 |
| 23.07.2026 | 483,00 | 507,00 | 474,33 | 494,65 | 1,90% | 305,00 |
| 22.07.2026 | 479,48 | 493,33 | 472,77 | 485,45 | -1,94% | 497,00 |
| 21.07.2026 | 476,33 | 501,80 | 476,33 | 495,08 | 7,73% | 433,00 |
| 20.07.2026 | 462,20 | 485,65 | 458,40 | 459,55 | -0,66% | 454,00 |
| 17.07.2026 | 468,73 | 481,58 | 449,38 | 462,63 | -5,71% | 1.986,00 |
| 16.07.2026 | 503,25 | 516,65 | 483,08 | 490,65 | -3,00% | 1.466,00 |
| 15.07.2026 | 540,10 | 551,55 | 487,45 | 505,80 | -3,03% | 453,00 |
| 14.07.2026 | 516,00 | 539,20 | 510,30 | 521,60 | 3,21% | 1.157,00 |
| 13.07.2026 | 506,60 | 517,05 | 498,15 | 505,40 | -4,21% | 492,00 |
| 10.07.2026 | 515,65 | 533,30 | 498,50 | 527,60 | 2,38% | 349,00 |
| 09.07.2026 | 507,85 | 551,85 | 507,40 | 515,35 | 3,29% | 1.263,00 |
| 08.07.2026 | 481,45 | 505,90 | 466,10 | 498,95 | 2,76% | 3.469,00 |
| 07.07.2026 | 502,50 | 503,75 | 461,77 | 485,55 | -6,28% | 1.830,00 |
| 06.07.2026 | 546,30 | 558,45 | 517,50 | 518,10 | -6,77% | 417,00 |
| 03.07.2026 | 547,95 | 565,25 | 541,15 | 555,75 | 5,35% | 2.322,00 |
| 02.07.2026 | 571,70 | 593,30 | 509,30 | 527,55 | -7,80% | 1.032,00 |
| 01.07.2026 | 632,10 | 632,15 | 561,95 | 572,20 | -9,56% | 531,00 |
| 30.06.2026 | 629,70 | 647,90 | 611,00 | 632,65 | 4,05% | 653,00 |
| 29.06.2026 | 562,85 | 620,50 | 555,05 | 608,05 | 10,70% | 1.097,00 |
| 26.06.2026 | 573,30 | 581,25 | 546,10 | 549,30 | -6,49% | 1.353,00 |
| 25.06.2026 | 552,40 | 588,40 | 536,95 | 587,40 | 13,28% | 1.062,00 |
| 24.06.2026 | 521,05 | 525,65 | 501,65 | 518,55 | 0,75% | 1.900,00 |
| 23.06.2026 | 536,40 | 539,65 | 503,40 | 514,70 | -8,08% | 750,00 |
| 22.06.2026 | 543,00 | 560,95 | 541,60 | 559,95 | 4,04% | 879,00 |
| 19.06.2026 | 538,90 | 540,65 | 533,85 | 538,20 | -0,22% | 2.171,00 |
| 18.06.2026 | 530,80 | 556,60 | 529,25 | 539,40 | 4,52% | 834,00 |
| 17.06.2026 | 499,05 | 537,55 | 498,48 | 516,05 | 5,41% | 1.051,00 |
| 16.06.2026 | 506,20 | 518,00 | 489,40 | 489,58 | -3,16% | 8.493,00 |
| 15.06.2026 | 506,45 | 515,75 | 500,35 | 505,55 | 3,13% | 1.352,00 |
| 12.06.2026 | 475,23 | 492,25 | 467,15 | 490,20 | 2,72% | 734,00 |
| 11.06.2026 | 439,20 | 481,33 | 438,38 | 477,20 | 10,64% | 568,00 |
| 10.06.2026 | 427,17 | 462,17 | 417,60 | 431,30 | -0,36% | 668,00 |
| 09.06.2026 | 430,05 | 454,48 | 404,95 | 432,85 | 1,38% | 1.094,00 |
| 08.06.2026 | 397,33 | 430,90 | 396,08 | 426,95 | 8,54% | 558,00 |
| 05.06.2026 | 423,52 | 424,85 | 393,30 | 393,35 | -8,94% | 1.623,00 |
| 04.06.2026 | 430,85 | 439,63 | 413,25 | 431,98 | 0,05% | 824,00 |
| 03.06.2026 | 419,95 | 437,92 | 418,40 | 431,77 | 2,44% | 573,00 |
| 02.06.2026 | 389,85 | 422,23 | 389,50 | 421,50 | 6,98% | 953,00 |
| 01.06.2026 | 386,98 | 398,60 | 377,10 | 394,00 | 2,06% | 894,00 |
| 29.05.2026 | 387,67 | 395,17 | 382,75 | 386,05 | 0,01% | 172,00 |
| 28.05.2026 | 384,33 | 392,73 | 376,85 | 386,02 | 0,12% | 972,00 |
| 27.05.2026 | 390,65 | 407,33 | 378,80 | 385,58 | -1,37% | 418,00 |
| 26.05.2026 | 377,98 | 392,67 | 375,95 | 390,95 | 2,27% | 5.985,00 |
| 25.05.2026 | 375,70 | 383,40 | 374,92 | 382,27 | 2,66% | 3.020,00 |
| 22.05.2026 | 370,17 | 377,83 | 368,30 | 372,38 | 1,26% | 1.091,00 |
| 21.05.2026 | 367,60 | 370,55 | 363,60 | 367,75 | 0,16% | 816,00 |
| 20.05.2026 | 352,02 | 367,55 | 351,73 | 367,15 | 4,73% | 186,00 |
| 19.05.2026 | 351,95 | 357,63 | 342,88 | 350,58 | -1,21% | 644,00 |
| 18.05.2026 | 372,63 | 379,02 | 350,85 | 354,88 | -5,47% | 1.770,00 |
| 15.05.2026 | 363,98 | 382,33 | 360,50 | 375,42 | -0,49% | 1.995,00 |
| 14.05.2026 | 381,00 | 384,50 | 375,17 | 377,27 | 1,20% | 873,00 |
| 13.05.2026 | 370,27 | 378,35 | 360,75 | 372,80 | 1,53% | 309,00 |
| 12.05.2026 | 375,90 | 376,98 | 355,35 | 367,20 | -2,50% | 12.361,00 |
| 11.05.2026 | 371,23 | 380,95 | 365,50 | 376,60 | 1,91% | 1.021,00 |
| 08.05.2026 | 353,67 | 371,88 | 353,58 | 369,55 | 5,63% | 535,00 |
| 07.05.2026 | 364,80 | 368,25 | 345,48 | 349,85 | -4,16% | 873,00 |
| 06.05.2026 | 352,65 | 367,92 | 352,02 | 365,02 | 3,88% | 2.002,00 |
| 05.05.2026 | 337,35 | 354,27 | 336,70 | 351,38 | 4,97% | 1.593,00 |
| 04.05.2026 | 334,08 | 342,15 | 327,67 | 334,73 | -0,48% | 725,00 |
| 30.04.2026 | 322,27 | 337,60 | 317,83 | 336,35 | 2,71% | 486,00 |
| 29.04.2026 | 328,23 | 330,05 | 322,63 | 327,48 | 0,63% | 403,00 |
| 28.04.2026 | 345,45 | 345,73 | 323,10 | 325,42 | -5,78% | 3.805,00 |
| 27.04.2026 | 356,05 | 358,70 | 339,20 | 345,40 | -2,95% | 526,00 |
| 24.04.2026 | 347,75 | 358,80 | 347,45 | 355,90 | 2,97% | - |
| 23.04.2026 | 345,40 | 353,77 | 340,38 | 345,63 | 0,25% | 766,00 |
| 22.04.2026 | 338,10 | 345,20 | 333,42 | 344,77 | 2,54% | 834,00 |
| 21.04.2026 | 334,13 | 338,10 | 332,83 | 336,25 | 1,20% | 441,00 |
| 20.04.2026 | 335,15 | 338,58 | 331,23 | 332,27 | -0,93% | 232,00 |
| 17.04.2026 | 330,30 | 339,70 | 330,30 | 335,40 | 1,61% | 625,00 |
| 16.04.2026 | 338,63 | 341,98 | 326,45 | 330,10 | -1,18% | 1.007,00 |
| 15.04.2026 | 331,50 | 338,48 | 322,00 | 334,05 | -0,42% | 2.856,00 |
| 14.04.2026 | 337,20 | 340,75 | 331,63 | 335,45 | -0,30% | 1.436,00 |
| 13.04.2026 | 338,33 | 341,65 | 332,67 | 336,48 | -1,23% | 396,00 |
| 10.04.2026 | 340,00 | 346,92 | 339,50 | 340,65 | 0,24% | 7.923,00 |
| 09.04.2026 | 328,15 | 340,58 | 325,08 | 339,85 | 2,78% | 900,00 |
| 08.04.2026 | 320,25 | 332,75 | 318,92 | 330,65 | 8,15% | 831,00 |
| 07.04.2026 | 302,58 | 307,60 | 298,88 | 305,73 | 1,21% | 410,00 |
| 02.04.2026 | 296,10 | 306,52 | 291,67 | 302,08 | -1,11% | 1.073,00 |
| 01.04.2026 | 297,30 | 309,05 | 294,83 | 305,48 | 3,30% | 559,00 |
| 31.03.2026 | 283,25 | 295,90 | 281,40 | 295,73 | 4,83% | 121,00 |
| 30.03.2026 | 293,60 | 299,83 | 279,95 | 282,10 | -3,51% | 253,00 |
| 27.03.2026 | 297,73 | 299,33 | 288,80 | 292,35 | -1,15% | 456,00 |
| 26.03.2026 | 317,42 | 318,48 | 293,10 | 295,75 | -7,51% | 198,00 |
| 25.03.2026 | 327,88 | 329,42 | 311,67 | 319,75 | -2,48% | 894,00 |