174,823$
-0,53%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 175,22 | 175,85 | 173,47 | 174,94 | -0,46% | - |
| 21.11.2024 | 171,22 | 177,07 | 171,05 | 175,75 | 3,09% | 8.917.431,00 |
| 20.11.2024 | 169,31 | 170,52 | 167,06 | 170,49 | 0,70% | 6.197.305,00 |
| 19.11.2024 | 168,34 | 169,96 | 167,49 | 169,31 | -0,83% | 8.651.084,00 |
| 18.11.2024 | 167,68 | 171,67 | 166,85 | 170,73 | 1,10% | 8.331.082,00 |
| 15.11.2024 | 168,34 | 174,07 | 167,33 | 168,88 | -9,20% | 16.287.484,00 |
| 14.11.2024 | 186,77 | 187,62 | 185,09 | 186,00 | 1,76% | 11.747.404,00 |
| 13.11.2024 | 184,07 | 185,48 | 182,52 | 182,79 | -2,05% | 8.634.649,00 |
| 12.11.2024 | 188,71 | 189,75 | 184,47 | 186,61 | -1,03% | 5.478.424,00 |
| 11.11.2024 | 192,31 | 193,20 | 186,46 | 188,56 | -1,81% | 5.475.193,00 |
| 08.11.2024 | 192,29 | 194,10 | 191,27 | 192,03 | -1,06% | 4.767.343,00 |
| 07.11.2024 | 190,96 | 194,33 | 190,96 | 194,09 | 3,50% | 5.274.709,00 |
| 06.11.2024 | 188,96 | 189,38 | 184,75 | 187,52 | 0,56% | 6.393.318,00 |
| 05.11.2024 | 183,30 | 186,75 | 183,10 | 186,48 | 2,56% | 4.053.013,00 |
| 04.11.2024 | 183,20 | 183,86 | 180,46 | 181,82 | -0,85% | 3.844.269,00 |
| 01.11.2024 | 181,83 | 185,47 | 181,22 | 183,38 | 0,99% | 6.318.878,00 |
| 31.10.2024 | 185,21 | 185,21 | 179,28 | 181,58 | -2,01% | 7.307.475,00 |
| 30.10.2024 | 187,00 | 188,19 | 184,70 | 185,30 | -2,54% | 5.851.339,00 |
| 29.10.2024 | 185,34 | 191,53 | 184,65 | 190,12 | 2,58% | 6.007.375,00 |
| 28.10.2024 | 186,52 | 187,64 | 184,41 | 185,34 | -0,63% | 4.101.018,00 |
| 25.10.2024 | 186,49 | 189,20 | 186,17 | 186,52 | 1,51% | 4.794.657,00 |
| 24.10.2024 | 186,88 | 187,80 | 183,23 | 183,75 | 0,57% | 6.122.134,00 |
| 23.10.2024 | 181,95 | 183,74 | 179,79 | 182,70 | -0,16% | 6.015.230,00 |
| 22.10.2024 | 184,60 | 185,28 | 182,57 | 183,00 | -0,79% | 6.753.600,00 |
| 21.10.2024 | 186,16 | 186,71 | 184,10 | 184,46 | -1,02% | 4.918.119,00 |
| 18.10.2024 | 186,28 | 186,79 | 184,64 | 186,36 | 1,70% | 5.758.553,00 |
| 17.10.2024 | 190,00 | 190,80 | 183,00 | 183,24 | -0,73% | 9.727.114,00 |
| 16.10.2024 | 193,22 | 193,22 | 183,90 | 184,59 | -3,40% | 10.972.552,00 |
| 15.10.2024 | 213,68 | 215,70 | 189,57 | 191,08 | -10,69% | 16.613.187,00 |
| 14.10.2024 | 206,96 | 214,25 | 206,96 | 213,95 | 4,34% | 5.239.260,00 |
| 11.10.2024 | 202,14 | 207,23 | 202,14 | 205,06 | 0,55% | 2.604.134,00 |
| 10.10.2024 | 201,02 | 204,25 | 199,95 | 203,94 | -0,55% | 3.796.758,00 |
| 09.10.2024 | 201,40 | 205,59 | 200,63 | 205,07 | 2,09% | 4.141.557,00 |
| 08.10.2024 | 200,13 | 202,55 | 198,67 | 200,88 | 0,41% | 3.616.136,00 |
| 07.10.2024 | 199,38 | 201,59 | 198,23 | 200,06 | -0,95% | 3.711.131,00 |
| 04.10.2024 | 204,62 | 204,92 | 199,51 | 201,97 | 1,17% | 4.134.027,00 |
| 03.10.2024 | 197,71 | 203,13 | 197,71 | 199,64 | -0,75% | 3.813.269,00 |
| 02.10.2024 | 197,83 | 204,51 | 196,74 | 201,15 | 2,02% | 5.536.564,00 |
| 01.10.2024 | 203,41 | 204,06 | 193,64 | 197,17 | -2,42% | 6.930.055,00 |
| 30.09.2024 | 201,00 | 204,31 | 198,69 | 202,05 | -1,40% | 5.747.161,00 |
| 27.09.2024 | 211,08 | 211,33 | 204,00 | 204,92 | -2,24% | 4.524.814,00 |
| 26.09.2024 | 210,82 | 212,15 | 202,50 | 209,62 | 6,24% | 7.849.767,00 |
| 25.09.2024 | 195,29 | 200,29 | 195,29 | 197,31 | 0,23% | 5.060.128,00 |
| 24.09.2024 | 196,51 | 197,85 | 193,76 | 196,85 | 1,45% | 4.849.713,00 |
| 23.09.2024 | 194,42 | 195,64 | 192,69 | 194,04 | 0,98% | 4.457.925,00 |
| 20.09.2024 | 194,35 | 195,52 | 189,47 | 192,16 | -2,31% | 14.306.869,00 |
| 19.09.2024 | 194,55 | 198,33 | 192,91 | 196,71 | 5,68% | 7.326.067,00 |
| 18.09.2024 | 190,76 | 191,66 | 185,75 | 186,14 | -1,30% | 4.266.884,00 |
| 17.09.2024 | 189,50 | 190,50 | 185,98 | 188,59 | 0,54% | 4.026.069,00 |
| 16.09.2024 | 185,00 | 187,91 | 183,14 | 187,58 | -0,47% | 5.915.836,00 |
| 13.09.2024 | 185,30 | 188,80 | 184,95 | 188,47 | 2,87% | 4.851.255,00 |
| 12.09.2024 | 184,36 | 185,13 | 180,05 | 183,21 | -1,47% | 8.013.044,00 |
| 11.09.2024 | 180,24 | 186,41 | 175,41 | 185,94 | 4,43% | 8.187.051,00 |
| 10.09.2024 | 177,97 | 178,51 | 174,11 | 178,05 | 0,24% | 5.367.884,00 |
| 09.09.2024 | 177,10 | 178,55 | 174,57 | 177,63 | 1,65% | 7.492.474,00 |
| 06.09.2024 | 179,50 | 180,71 | 173,39 | 174,75 | -3,04% | 8.887.931,00 |
| 05.09.2024 | 179,04 | 183,74 | 177,89 | 180,22 | -1,18% | 6.494.995,00 |
| 04.09.2024 | 179,99 | 184,32 | 177,43 | 182,38 | -0,52% | 6.378.129,00 |
| 03.09.2024 | 193,08 | 194,07 | 182,10 | 183,34 | -7,06% | 12.163.375,00 |
| 30.08.2024 | 197,53 | 197,84 | 192,55 | 197,26 | 2,22% | 7.313.848,00 |
| 29.08.2024 | 196,67 | 198,31 | 191,67 | 192,98 | 0,05% | 6.730.335,00 |
| 28.08.2024 | 194,68 | 196,64 | 190,80 | 192,89 | -1,47% | 6.412.480,00 |
| 27.08.2024 | 194,78 | 196,80 | 191,79 | 195,77 | -0,23% | 6.632.516,00 |
| 26.08.2024 | 200,67 | 201,26 | 195,15 | 196,23 | -3,18% | 7.333.916,00 |
| 23.08.2024 | 202,16 | 205,83 | 200,18 | 202,67 | 1,22% | 5.296.425,00 |
| 22.08.2024 | 208,63 | 210,34 | 199,44 | 200,22 | -4,26% | 6.621.890,00 |
| 21.08.2024 | 208,05 | 210,00 | 206,57 | 209,12 | 1,44% | 4.460.528,00 |
| 20.08.2024 | 209,29 | 210,59 | 204,35 | 206,16 | -2,27% | 4.860.323,00 |
| 19.08.2024 | 207,00 | 211,11 | 202,50 | 210,94 | 1,46% | 5.285.410,00 |
| 16.08.2024 | 204,95 | 208,89 | 201,18 | 207,90 | -1,86% | 11.644.577,00 |
| 15.08.2024 | 207,31 | 213,00 | 205,13 | 211,83 | 5,06% | 12.073.538,00 |
| 14.08.2024 | 202,69 | 204,81 | 197,73 | 201,63 | 0,41% | 5.377.855,00 |
| 13.08.2024 | 196,44 | 201,83 | 193,72 | 200,80 | 3,99% | 6.198.858,00 |
| 12.08.2024 | 191,50 | 196,40 | 190,35 | 193,09 | 1,00% | 5.568.060,00 |
| 09.08.2024 | 190,01 | 193,32 | 188,05 | 191,18 | 0,31% | 5.050.766,00 |
| 08.08.2024 | 185,26 | 190,83 | 181,19 | 190,59 | 6,80% | 8.637.080,00 |
| 07.08.2024 | 190,00 | 191,40 | 177,94 | 178,45 | -2,64% | 6.652.136,00 |
| 06.08.2024 | 183,32 | 188,51 | 180,30 | 183,29 | 0,77% | 5.803.940,00 |
| 05.08.2024 | 175,16 | 187,17 | 171,61 | 181,89 | 0,04% | 10.079.131,00 |
| 02.08.2024 | 187,87 | 189,57 | 179,63 | 181,81 | -7,38% | 12.991.632,00 |
| 01.08.2024 | 204,13 | 209,08 | 192,32 | 196,30 | -7,55% | 11.268.284,00 |
| 31.07.2024 | 206,10 | 212,87 | 204,50 | 212,33 | 7,94% | 11.123.667,00 |
| 30.07.2024 | 208,26 | 209,17 | 195,34 | 196,71 | -4,31% | 7.652.609,00 |
| 29.07.2024 | 208,30 | 212,53 | 204,89 | 205,57 | -0,44% | 4.199.228,00 |
| 26.07.2024 | 206,99 | 208,36 | 202,81 | 206,47 | 2,05% | 5.208.974,00 |
| 25.07.2024 | 207,15 | 209,21 | 200,33 | 202,32 | -2,04% | 9.961.355,00 |
| 24.07.2024 | 217,37 | 217,77 | 205,53 | 206,53 | -5,97% | 9.263.428,00 |
| 23.07.2024 | 220,45 | 221,95 | 218,62 | 219,65 | -1,71% | 3.635.340,00 |
| 22.07.2024 | 216,23 | 224,09 | 213,36 | 223,47 | 6,28% | 7.515.582,00 |
| 19.07.2024 | 217,50 | 218,28 | 209,67 | 210,26 | -3,40% | 6.517.081,00 |
| 18.07.2024 | 222,15 | 222,33 | 213,25 | 217,65 | -1,10% | 7.715.764,00 |
| 17.07.2024 | 231,24 | 233,32 | 219,76 | 220,06 | -10,49% | 10.538.858,00 |
| 16.07.2024 | 246,96 | 247,52 | 241,94 | 245,84 | 0,11% | 4.124.766,00 |
| 15.07.2024 | 244,52 | 248,81 | 243,61 | 245,58 | 0,90% | 3.674.325,00 |
| 12.07.2024 | 241,61 | 248,77 | 240,54 | 243,40 | 0,91% | 5.396.287,00 |
| 11.07.2024 | 255,57 | 255,57 | 241,17 | 241,20 | -5,40% | 5.627.387,00 |
| 10.07.2024 | 253,00 | 255,89 | 250,66 | 254,97 | 1,39% | 4.258.139,00 |
| 09.07.2024 | 248,00 | 252,13 | 247,48 | 251,47 | 2,10% | 4.890.692,00 |
| 08.07.2024 | 243,11 | 247,18 | 243,11 | 246,29 | 1,53% | 3.782.098,00 |
| 05.07.2024 | 244,69 | 244,72 | 240,87 | 242,59 | -0,30% | 4.076.227,00 |