298,600€
5,51%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 299,35 | 316,00 | 294,90 | 298,60 | 4,94% | 646,00 |
| 05.11.2026 | 315,65 | 322,30 | 282,63 | 284,55 | -12,81% | 510,00 |
| 04.11.2026 | 342,08 | 346,55 | 323,27 | 326,35 | -4,37% | 437,00 |
| 03.11.2026 | 337,77 | 351,10 | 335,90 | 341,25 | 2,01% | 4.000,00 |
| 02.11.2026 | 356,17 | 356,48 | 177,51 | 334,52 | -4,19% | 408,00 |
| 30.10.2026 | 363,00 | 363,00 | 342,77 | 349,15 | -5,74% | 1.099,00 |
| 29.10.2026 | 365,02 | 382,13 | 363,05 | 370,40 | 0,35% | 1.136,00 |
| 28.10.2026 | 363,63 | 377,67 | 360,27 | 369,10 | 3,81% | 458,00 |
| 27.10.2026 | 342,35 | 358,08 | 341,85 | 355,55 | 2,24% | 540,00 |
| 26.10.2026 | 335,70 | 351,48 | 333,30 | 347,75 | 3,20% | 1.214,00 |
| 23.10.2026 | 339,17 | 344,80 | 333,17 | 336,98 | 0,60% | 1.170,00 |
| 22.10.2026 | 345,13 | 349,40 | 334,55 | 334,98 | -7,91% | 1.287,00 |
| 21.10.2026 | 368,63 | 370,73 | 362,23 | 363,75 | 0,88% | 516,00 |
| 20.10.2026 | 363,00 | 366,77 | 355,45 | 360,58 | -2,34% | 772,00 |
| 19.10.2026 | 375,90 | 381,13 | 368,23 | 369,20 | 1,37% | 896,00 |
| 16.10.2026 | 384,55 | 384,55 | 363,20 | 364,20 | -5,05% | 1.368,00 |
| 15.10.2026 | 392,75 | 394,83 | 373,10 | 383,58 | -4,20% | 1.164,00 |
| 14.10.2026 | 408,05 | 419,13 | 399,48 | 400,38 | -3,39% | 3.426,00 |
| 13.10.2026 | 436,92 | 438,90 | 404,92 | 414,42 | -7,10% | 3.589,00 |
| 12.10.2026 | 453,58 | 454,33 | 440,30 | 446,10 | -1,19% | 1.319,00 |
| 09.10.2026 | 458,67 | 465,05 | 451,23 | 451,45 | 0,03% | 230,00 |
| 08.10.2026 | 463,00 | 467,20 | 448,25 | 451,33 | -3,06% | 266,00 |
| 07.10.2026 | 469,73 | 473,35 | 460,00 | 465,55 | -0,88% | 614,00 |
| 06.10.2026 | 485,27 | 486,92 | 467,70 | 469,70 | -2,77% | 257,00 |
| 05.10.2026 | 484,50 | 487,02 | 477,02 | 483,10 | 0,77% | 852,00 |
| 02.10.2026 | 473,27 | 485,88 | 471,48 | 479,42 | 1,56% | 404,00 |
| 01.10.2026 | 469,13 | 474,38 | 457,33 | 472,08 | 4,40% | 428,00 |
| 30.09.2026 | 448,58 | 455,05 | 446,05 | 452,20 | 0,16% | 1.040,00 |
| 29.09.2026 | 422,73 | 452,60 | 422,63 | 451,50 | 5,42% | 847,00 |
| 28.09.2026 | 417,75 | 428,77 | 411,98 | 428,27 | 0,66% | 686,00 |
| 25.09.2026 | 422,20 | 427,85 | 418,15 | 425,48 | 2,09% | 704,00 |
| 24.09.2026 | 412,63 | 417,27 | 404,90 | 416,77 | 0,04% | 558,00 |
| 23.09.2026 | 412,15 | 416,92 | 404,73 | 416,63 | 0,98% | 90,00 |
| 22.09.2026 | 402,80 | 412,70 | 396,63 | 412,60 | 1,90% | 1.938,00 |
| 21.09.2026 | 390,10 | 408,50 | 390,10 | 404,92 | 4,62% | 901,00 |
| 18.09.2026 | 364,65 | 387,38 | 364,55 | 387,05 | 6,47% | 227,00 |
| 17.09.2026 | 365,08 | 376,77 | 360,50 | 363,52 | 0,35% | 733,00 |
| 16.09.2026 | 367,75 | 373,52 | 359,00 | 362,25 | -0,58% | 472,00 |
| 15.09.2026 | 367,38 | 375,30 | 361,20 | 364,35 | -0,81% | 603,00 |
| 14.09.2026 | 379,70 | 382,63 | 363,92 | 367,33 | -6,72% | 758,00 |
| 11.09.2026 | 392,25 | 401,63 | 389,85 | 393,77 | 0,70% | 686,00 |
| 10.09.2026 | 401,95 | 402,17 | 388,10 | 391,05 | -2,97% | 1.125,00 |
| 09.09.2026 | 406,80 | 408,40 | 396,42 | 403,00 | -0,89% | 266,00 |
| 08.09.2026 | 397,00 | 406,73 | 390,23 | 406,60 | 1,90% | 784,00 |
| 07.09.2026 | 391,95 | 399,58 | 391,95 | 399,00 | 1,93% | 481,00 |
| 04.09.2026 | 380,00 | 396,35 | 378,90 | 391,45 | 4,41% | 406,00 |
| 03.09.2026 | 377,20 | 379,73 | 366,88 | 374,90 | -0,91% | 601,00 |
| 02.09.2026 | 380,52 | 382,50 | 373,98 | 378,35 | -0,78% | 450,00 |
| 01.09.2026 | 395,27 | 397,45 | 378,80 | 381,33 | -3,35% | 453,00 |
| 31.08.2026 | 398,23 | 401,90 | 390,83 | 394,52 | -0,97% | 1.274,00 |
| 28.08.2026 | 411,02 | 411,98 | 397,55 | 398,38 | -3,75% | 132,00 |
| 27.08.2026 | 418,02 | 423,90 | 404,42 | 413,88 | 0,55% | 749,00 |
| 26.08.2026 | 410,25 | 412,58 | 405,42 | 411,63 | 0,17% | 436,00 |
| 25.08.2026 | 422,17 | 426,83 | 407,77 | 410,92 | -1,09% | 238,00 |
| 24.08.2026 | 413,92 | 419,70 | 406,10 | 415,45 | -1,31% | 599,00 |
| 21.08.2026 | 426,17 | 433,30 | 414,00 | 420,95 | -0,58% | 733,00 |
| 20.08.2026 | 428,35 | 430,98 | 417,73 | 423,40 | -0,33% | 278,00 |
| 19.08.2026 | 438,20 | 448,73 | 419,15 | 424,80 | -4,31% | 680,00 |
| 18.08.2026 | 451,95 | 453,95 | 430,10 | 443,92 | -4,03% | 1.334,00 |
| 17.08.2026 | 441,20 | 465,83 | 440,63 | 462,55 | 5,49% | 450,00 |
| 14.08.2026 | 440,73 | 451,25 | 429,63 | 438,48 | -5,53% | 719,00 |
| 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 |