386,050€
0,17%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 312,15 | 329,73 | 307,58 | 327,88 | 5,15% | 5.066,00 |
| 23.03.2026 | 305,13 | 324,00 | 296,90 | 311,83 | 0,79% | 1.027,00 |
| 20.03.2026 | 308,08 | 312,67 | 300,67 | 309,38 | 0,14% | 124,00 |
| 19.03.2026 | 306,45 | 309,98 | 295,27 | 308,95 | 0,35% | 285,00 |
| 18.03.2026 | 309,15 | 313,52 | 303,05 | 307,88 | 0,35% | 30,00 |
| 17.03.2026 | 299,27 | 307,15 | 297,50 | 306,80 | 1,81% | 945,00 |
| 16.03.2026 | 301,50 | 305,50 | 298,80 | 301,35 | 0,86% | 64,00 |
| 13.03.2026 | 293,67 | 304,17 | 291,63 | 298,77 | 1,96% | 2.675,00 |
| 12.03.2026 | 300,75 | 302,33 | 290,33 | 293,02 | -3,47% | - |
| 11.03.2026 | 300,42 | 304,45 | 296,58 | 303,55 | 1,15% | 130,00 |
| 10.03.2026 | 290,70 | 304,95 | 290,35 | 300,10 | 3,02% | 1.474,00 |
| 09.03.2026 | 272,60 | 292,13 | 271,55 | 291,30 | 4,13% | 4.785,00 |
| 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 |