338,900$
4,36%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 320,48 | 339,16 | 316,66 | 338,94 | 4,37% | 9.264.379,00 |
| 06.03.2026 | 329,52 | 341,40 | 321,74 | 324,74 | -6,29% | 31.327,00 |
| 05.03.2026 | 349,83 | 354,76 | 336,30 | 346,53 | -3,14% | 31.327,00 |
| 04.03.2026 | 359,22 | 362,34 | 350,70 | 357,76 | 1,83% | 5.840.651,00 |
| 03.03.2026 | 350,90 | 359,53 | 348,59 | 351,32 | -5,60% | 7.743.746,00 |
| 02.03.2026 | 366,58 | 373,81 | 363,28 | 372,18 | -0,03% | 5.794.611,00 |
| 27.02.2026 | 365,94 | 378,58 | 365,61 | 372,30 | -0,91% | 9.025.284,00 |
| 26.02.2026 | 391,80 | 393,47 | 366,54 | 375,72 | -4,87% | 7.699.752,00 |
| 25.02.2026 | 385,00 | 395,95 | 384,00 | 394,95 | 4,50% | 9.467.154,00 |
| 24.02.2026 | 376,59 | 380,51 | 368,00 | 377,93 | 1,17% | 5.697.009,00 |
| 23.02.2026 | 372,40 | 378,86 | 369,68 | 373,55 | -0,49% | 6.063.682,00 |
| 20.02.2026 | 366,27 | 377,11 | 366,27 | 375,38 | 1,50% | 8.178.683,00 |
| 19.02.2026 | 362,20 | 370,07 | 360,40 | 369,83 | 0,14% | 6.640.140,00 |
| 18.02.2026 | 361,63 | 374,00 | 359,26 | 369,30 | 2,83% | 8.784.291,00 |
| 17.02.2026 | 351,00 | 362,63 | 347,66 | 359,13 | 1,19% | 8.791.276,00 |
| 13.02.2026 | 364,95 | 376,32 | 353,26 | 354,91 | 8,08% | 15.706.020,00 |
| 12.02.2026 | 339,88 | 341,07 | 325,56 | 328,39 | -3,38% | 9.764.434,00 |
| 11.02.2026 | 337,91 | 344,34 | 330,89 | 339,88 | 3,29% | 7.160.914,00 |
| 10.02.2026 | 329,86 | 334,61 | 321,52 | 329,07 | -0,45% | 6.785.829,00 |
| 09.02.2026 | 317,56 | 332,40 | 316,10 | 330,57 | 2,50% | 7.458.948,00 |
| 06.02.2026 | 309,41 | 324,40 | 308,30 | 322,51 | 6,09% | 8.344.434,00 |
| 05.02.2026 | 300,07 | 304,35 | 292,32 | 303,99 | 2,15% | 8.514.321,00 |
| 04.02.2026 | 323,99 | 323,99 | 287,49 | 297,60 | -6,61% | 14.719.408,00 |
| 03.02.2026 | 336,94 | 338,44 | 311,95 | 318,67 | -2,96% | 10.697.028,00 |
| 02.02.2026 | 320,60 | 330,44 | 319,85 | 328,40 | 1,89% | 7.409.582,00 |
| 30.01.2026 | 332,92 | 340,95 | 321,54 | 322,32 | -5,57% | 9.814.060,00 |
| 29.01.2026 | 340,73 | 344,60 | 328,88 | 341,34 | 1,36% | 7.350.542,00 |
| 28.01.2026 | 341,93 | 344,04 | 332,96 | 336,75 | 1,21% | 8.470.041,00 |
| 27.01.2026 | 324,45 | 336,47 | 323,29 | 332,71 | 4,15% | 8.032.954,00 |
| 26.01.2026 | 322,00 | 322,00 | 316,57 | 319,46 | -0,91% | 4.777.183,00 |
| 23.01.2026 | 318,98 | 323,64 | 311,07 | 322,38 | 1,13% | 6.200.984,00 |
| 22.01.2026 | 332,99 | 333,03 | 317,46 | 318,79 | -1,98% | 6.036.095,00 |
| 21.01.2026 | 319,48 | 328,69 | 316,91 | 325,24 | 2,20% | 7.913.957,00 |
| 20.01.2026 | 316,10 | 324,49 | 315,70 | 318,23 | -1,64% | 9.387.315,00 |
| 19.01.2026 | 322,09 | 323,74 | 322,01 | 323,52 | -1,07% | - |
| 16.01.2026 | 325,72 | 330,19 | 320,17 | 327,01 | 2,49% | 11.399.265,00 |
| 15.01.2026 | 328,08 | 331,00 | 318,83 | 319,08 | 5,69% | 11.262.836,00 |
| 14.01.2026 | 301,47 | 301,94 | 297,00 | 301,89 | -0,98% | 6.496.205,00 |
| 13.01.2026 | 307,06 | 310,64 | 302,59 | 304,87 | -0,77% | 6.611.691,00 |
| 12.01.2026 | 301,72 | 309,50 | 300,58 | 307,24 | 2,01% | 6.574.914,00 |
| 09.01.2026 | 288,40 | 302,78 | 286,50 | 301,18 | 6,94% | 9.363.570,00 |
| 08.01.2026 | 290,70 | 291,92 | 279,45 | 281,64 | -3,61% | 5.273.115,00 |
| 07.01.2026 | 292,00 | 295,25 | 290,00 | 292,20 | -1,29% | 6.071.442,00 |
| 06.01.2026 | 285,43 | 298,22 | 285,43 | 296,01 | 4,11% | 7.223.007,00 |
| 05.01.2026 | 276,12 | 287,74 | 276,12 | 284,32 | 5,75% | 10.082.876,00 |
| 02.01.2026 | 267,08 | 271,23 | 265,10 | 268,87 | 4,62% | 7.507.396,00 |
| 31.12.2025 | 261,47 | 261,83 | 255,96 | 256,99 | -1,15% | 3.025.778,00 |
| 30.12.2025 | 264,19 | 265,01 | 259,78 | 259,97 | -1,17% | 2.177.763,00 |
| 29.12.2025 | 260,82 | 264,65 | 260,00 | 263,05 | 0,44% | 2.301.035,00 |
| 26.12.2025 | 261,84 | 262,94 | 260,20 | 261,90 | 0,43% | 1.737.774,00 |
| 24.12.2025 | 260,23 | 261,48 | 259,33 | 260,78 | 0,21% | 1.279.508,00 |
| 23.12.2025 | 258,16 | 260,45 | 257,88 | 260,23 | 0,47% | 3.610.332,00 |
| 22.12.2025 | 262,83 | 262,83 | 257,60 | 259,01 | 1,01% | 3.996.762,00 |
| 19.12.2025 | 255,71 | 261,32 | 253,58 | 256,41 | 1,15% | 24.086.021,00 |
| 18.12.2025 | 259,09 | 260,82 | 252,23 | 253,50 | 2,11% | 8.429.785,00 |
| 17.12.2025 | 258,16 | 260,10 | 246,92 | 248,27 | -4,08% | 7.674.822,00 |
| 16.12.2025 | 259,79 | 261,58 | 255,30 | 258,84 | -0,93% | 5.656.799,00 |
| 15.12.2025 | 263,43 | 265,69 | 259,79 | 261,27 | 0,79% | 6.184.774,00 |
| 12.12.2025 | 267,26 | 269,71 | 257,13 | 259,21 | -4,04% | 6.671.751,00 |
| 11.12.2025 | 271,22 | 271,98 | 262,83 | 270,11 | -1,83% | 6.931.028,00 |
| 10.12.2025 | 266,77 | 276,10 | 265,86 | 275,15 | 3,00% | 6.106.466,00 |
| 09.12.2025 | 266,07 | 268,71 | 264,73 | 267,14 | -0,38% | 3.952.486,00 |
| 08.12.2025 | 269,50 | 272,16 | 266,54 | 268,16 | 0,06% | 5.267.527,00 |
| 05.12.2025 | 269,79 | 273,59 | 267,36 | 268,00 | -0,53% | 5.342.839,00 |
| 04.12.2025 | 268,33 | 272,76 | 266,00 | 269,44 | 0,30% | 6.104.493,00 |
| 03.12.2025 | 265,30 | 269,15 | 259,71 | 268,63 | 1,24% | 7.872.036,00 |
| 02.12.2025 | 255,63 | 267,05 | 255,63 | 265,33 | 4,15% | 9.135.020,00 |
| 01.12.2025 | 250,23 | 255,79 | 248,53 | 254,75 | 0,99% | 6.192.936,00 |
| 28.11.2025 | 250,80 | 252,48 | 247,85 | 252,25 | 0,91% | 2.916.181,00 |
| 26.11.2025 | 242,83 | 252,66 | 242,83 | 249,97 | 3,10% | 8.791.060,00 |
| 25.11.2025 | 237,55 | 244,62 | 233,13 | 242,46 | 5,00% | 8.094.611,00 |
| 24.11.2025 | 222,86 | 233,20 | 222,86 | 230,91 | 3,08% | 8.669.882,00 |
| 21.11.2025 | 219,20 | 228,16 | 215,50 | 224,01 | 1,71% | 8.570.771,00 |
| 20.11.2025 | 238,79 | 240,76 | 218,96 | 220,23 | -6,34% | 9.232.431,00 |
| 19.11.2025 | 227,29 | 235,91 | 226,50 | 235,13 | 4,45% | 8.626.315,00 |
| 18.11.2025 | 226,48 | 227,62 | 219,42 | 225,12 | -1,57% | 12.129.159,00 |
| 17.11.2025 | 224,20 | 231,71 | 223,26 | 228,71 | 1,19% | 8.584.629,00 |
| 14.11.2025 | 203,75 | 226,16 | 203,40 | 226,01 | 1,25% | 15.195.547,00 |
| 13.11.2025 | 227,39 | 229,00 | 219,63 | 223,23 | -3,25% | 12.464.540,00 |
| 12.11.2025 | 231,23 | 231,84 | 228,90 | 230,73 | 0,90% | 5.775.425,00 |
| 11.11.2025 | 232,57 | 233,25 | 227,00 | 228,67 | -2,73% | 6.229.905,00 |
| 10.11.2025 | 236,23 | 236,54 | 232,06 | 235,08 | 2,18% | 7.578.169,00 |
| 07.11.2025 | 232,27 | 232,52 | 223,38 | 230,07 | -1,48% | 6.877.766,00 |
| 06.11.2025 | 240,77 | 240,77 | 232,93 | 233,53 | -3,06% | 9.167.886,00 |
| 05.11.2025 | 230,19 | 241,91 | 230,10 | 240,89 | 4,65% | 7.217.790,00 |
| 04.11.2025 | 231,42 | 236,97 | 229,77 | 230,19 | -3,16% | 6.725.784,00 |
| 03.11.2025 | 235,67 | 239,79 | 234,00 | 237,71 | 1,98% | 6.129.167,00 |
| 31.10.2025 | 233,74 | 237,91 | 230,45 | 233,10 | 0,24% | 6.532.964,00 |
| 30.10.2025 | 237,78 | 242,50 | 232,08 | 232,55 | -1,36% | 7.317.726,00 |
| 29.10.2025 | 232,90 | 237,39 | 232,00 | 235,75 | 3,56% | 7.784.456,00 |
| 28.10.2025 | 229,68 | 231,02 | 227,08 | 227,64 | -1,60% | 6.118.502,00 |
| 27.10.2025 | 233,00 | 235,79 | 231,13 | 231,33 | 1,13% | 7.671.698,00 |
| 24.10.2025 | 229,00 | 230,72 | 226,29 | 228,75 | 0,15% | 5.341.076,00 |
| 23.10.2025 | 218,24 | 230,29 | 218,24 | 228,40 | 3,55% | - |
| 22.10.2025 | 226,00 | 226,77 | 216,07 | 220,56 | -2,41% | 7.498.073,00 |
| 21.10.2025 | 225,92 | 228,16 | 225,21 | 226,00 | -0,93% | 4.557.485,00 |
| 20.10.2025 | 227,15 | 231,33 | 226,53 | 228,13 | 1,44% | 5.494.792,00 |
| 17.10.2025 | 226,96 | 227,27 | 222,79 | 224,90 | -1,24% | - |
| 16.10.2025 | 230,60 | 232,07 | 224,03 | 227,72 | 0,06% | 7.690.179,00 |
| 15.10.2025 | 223,96 | 228,10 | 220,52 | 227,58 | 4,30% | 8.033.603,00 |