182,645$
-0,61%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 182,44 | 184,93 | 180,90 | 183,76 | 0,38% | 6.572.259,00 |
| 30.06.2025 | 183,80 | 184,77 | 182,53 | 183,07 | -0,08% | 4.070.695,00 |
| 27.06.2025 | 184,38 | 185,80 | 181,12 | 183,21 | -0,17% | 14.202.820,00 |
| 26.06.2025 | 183,19 | 184,50 | 182,06 | 183,52 | 0,25% | 5.179.513,00 |
| 25.06.2025 | 181,11 | 183,21 | 180,50 | 183,07 | 1,60% | 5.431.798,00 |
| 24.06.2025 | 175,07 | 180,52 | 175,00 | 180,18 | 4,78% | 7.254.464,00 |
| 23.06.2025 | 170,26 | 172,29 | 168,72 | 171,96 | 1,48% | 6.838.843,00 |
| 20.06.2025 | 174,47 | 175,37 | 165,91 | 169,46 | -1,96% | 18.396.639,00 |
| 18.06.2025 | 175,26 | 175,26 | 171,81 | 172,84 | -0,72% | 4.946.925,00 |
| 17.06.2025 | 176,28 | 178,32 | 174,06 | 174,09 | -1,39% | 6.631.417,00 |
| 16.06.2025 | 173,02 | 176,88 | 172,79 | 176,55 | 3,49% | 6.712.899,00 |
| 13.06.2025 | 171,05 | 173,58 | 170,39 | 170,59 | -2,52% | 5.297.102,00 |
| 12.06.2025 | 172,49 | 175,36 | 172,28 | 175,00 | 1,28% | 4.468.520,00 |
| 11.06.2025 | 174,24 | 175,79 | 170,33 | 172,79 | -0,56% | 6.133.201,00 |
| 10.06.2025 | 170,58 | 174,39 | 169,99 | 173,77 | 2,34% | 5.711.575,00 |
| 09.06.2025 | 167,81 | 171,82 | 167,81 | 169,79 | 1,83% | 6.320.019,00 |
| 06.06.2025 | 165,44 | 169,53 | 165,44 | 166,74 | 1,55% | 5.717.453,00 |
| 05.06.2025 | 163,22 | 165,62 | 161,10 | 164,19 | 1,40% | 7.393.041,00 |
| 04.06.2025 | 162,50 | 163,48 | 160,18 | 161,93 | 0,12% | 5.990.639,00 |
| 03.06.2025 | 156,93 | 161,95 | 156,36 | 161,74 | 2,84% | 6.355.432,00 |
| 02.06.2025 | 155,79 | 157,62 | 155,43 | 157,27 | 0,33% | 5.875.258,00 |
| 30.05.2025 | 159,04 | 159,23 | 153,47 | 156,75 | -1,71% | 15.273.621,00 |
| 29.05.2025 | 165,46 | 165,54 | 158,45 | 159,48 | -1,31% | 6.846.250,00 |
| 28.05.2025 | 161,91 | 163,67 | 160,88 | 161,59 | -0,15% | 6.727.191,00 |
| 27.05.2025 | 160,63 | 162,48 | 159,17 | 161,83 | 2,74% | 8.470.355,00 |
| 23.05.2025 | 156,63 | 158,41 | 155,66 | 157,51 | -1,88% | 5.733.447,00 |
| 22.05.2025 | 160,69 | 163,30 | 160,28 | 160,52 | -1,05% | 6.355.688,00 |
| 21.05.2025 | 163,54 | 166,29 | 161,67 | 162,23 | -2,11% | 5.658.555,00 |
| 20.05.2025 | 165,05 | 165,94 | 164,23 | 165,73 | -0,13% | 5.372.424,00 |
| 19.05.2025 | 162,54 | 166,00 | 162,37 | 165,94 | 0,22% | 7.465.699,00 |
| 16.05.2025 | 168,43 | 169,47 | 161,92 | 165,57 | -5,25% | 16.540.365,00 |
| 15.05.2025 | 171,75 | 176,38 | 171,20 | 174,75 | 0,35% | 12.811.605,00 |
| 14.05.2025 | 173,45 | 175,28 | 173,05 | 174,14 | 0,64% | 7.069.732,00 |
| 13.05.2025 | 168,87 | 174,18 | 168,47 | 173,03 | 3,00% | 8.980.217,00 |
| 12.05.2025 | 166,44 | 169,80 | 165,65 | 167,99 | 7,96% | 11.724.095,00 |
| 09.05.2025 | 156,93 | 158,00 | 154,65 | 155,61 | -0,25% | 3.884.590,00 |
| 08.05.2025 | 158,03 | 158,80 | 155,81 | 156,00 | 0,12% | 4.824.625,00 |
| 07.05.2025 | 153,36 | 156,20 | 151,51 | 155,81 | 1,82% | 5.500.190,00 |
| 06.05.2025 | 152,00 | 154,48 | 151,90 | 153,03 | -1,02% | 3.471.702,00 |
| 05.05.2025 | 154,11 | 156,64 | 153,85 | 154,61 | -0,32% | 4.069.314,00 |
| 02.05.2025 | 152,79 | 156,70 | 152,69 | 155,10 | 4,12% | 6.083.227,00 |
| 01.05.2025 | 151,64 | 152,28 | 148,74 | 148,96 | -1,16% | 6.731.978,00 |
| 30.04.2025 | 145,97 | 151,04 | 144,71 | 150,71 | 0,78% | 7.273.648,00 |
| 29.04.2025 | 149,00 | 151,07 | 147,91 | 149,55 | -0,82% | 5.721.316,00 |
| 28.04.2025 | 150,79 | 151,87 | 147,51 | 150,79 | -0,50% | 7.052.725,00 |
| 25.04.2025 | 148,20 | 152,61 | 147,87 | 151,55 | 0,92% | 4.805.247,00 |
| 24.04.2025 | 147,61 | 150,40 | 145,35 | 150,17 | 4,59% | 7.609.178,00 |
| 23.04.2025 | 144,85 | 147,83 | 142,74 | 143,58 | 3,82% | 7.994.300,00 |
| 22.04.2025 | 137,18 | 139,08 | 136,32 | 138,30 | 2,03% | 5.222.697,00 |
| 21.04.2025 | 135,13 | 136,02 | 132,80 | 135,55 | -1,39% | 8.395.304,00 |
| 17.04.2025 | 138,99 | 139,65 | 136,94 | 137,46 | -0,53% | 6.494.838,00 |
| 16.04.2025 | 137,82 | 141,08 | 134,35 | 138,19 | -4,99% | 9.279.103,00 |
| 15.04.2025 | 144,97 | 147,05 | 144,24 | 145,45 | 0,64% | 5.259.919,00 |
| 14.04.2025 | 146,88 | 147,70 | 142,14 | 144,53 | -0,28% | 6.835.897,00 |
| 11.04.2025 | 138,57 | 146,23 | 135,50 | 144,94 | 4,85% | 10.617.191,00 |
| 10.04.2025 | 142,23 | 143,80 | 133,49 | 138,24 | -7,67% | 16.290.727,00 |
| 09.04.2025 | 129,58 | 150,96 | 128,60 | 149,73 | 16,11% | 20.667.253,00 |
| 08.04.2025 | 138,41 | 140,70 | 127,50 | 128,96 | -2,93% | 16.423.697,00 |
| 07.04.2025 | 124,97 | 141,57 | 123,74 | 132,85 | 4,65% | 18.941.906,00 |
| 04.04.2025 | 129,11 | 132,46 | 123,94 | 126,95 | -6,32% | 15.563.959,00 |
| 03.04.2025 | 141,00 | 141,87 | 135,40 | 135,51 | -8,28% | 11.779.640,00 |
| 02.04.2025 | 144,03 | 149,31 | 143,84 | 147,75 | 1,43% | 4.904.772,00 |
| 01.04.2025 | 144,10 | 146,11 | 141,80 | 145,66 | 0,37% | 5.869.458,00 |
| 31.03.2025 | 142,77 | 145,68 | 141,16 | 145,12 | 0,04% | 7.116.271,00 |
| 28.03.2025 | 148,80 | 149,80 | 144,12 | 145,06 | -1,77% | 7.714.957,00 |
| 27.03.2025 | 149,83 | 149,90 | 146,94 | 147,68 | -1,99% | 6.933.790,00 |
| 26.03.2025 | 153,14 | 153,99 | 149,51 | 150,68 | -1,93% | 4.853.836,00 |
| 25.03.2025 | 154,84 | 154,95 | 152,52 | 153,64 | -0,85% | 5.093.720,00 |
| 24.03.2025 | 155,50 | 156,27 | 154,60 | 154,95 | 1,86% | 5.855.208,00 |
| 21.03.2025 | 150,29 | 152,19 | 149,01 | 152,12 | -1,46% | 15.911.326,00 |
| 20.03.2025 | 152,23 | 155,62 | 151,68 | 154,38 | -0,05% | 5.480.259,00 |
| 19.03.2025 | 153,18 | 157,08 | 152,79 | 154,46 | 0,62% | 4.426.507,00 |
| 18.03.2025 | 154,32 | 154,94 | 151,81 | 153,51 | -1,25% | 4.282.336,00 |
| 17.03.2025 | 152,95 | 157,21 | 152,84 | 155,46 | -0,13% | 4.764.341,00 |
| 14.03.2025 | 152,13 | 156,50 | 152,13 | 155,66 | 3,81% | 5.138.783,00 |
| 13.03.2025 | 148,89 | 153,06 | 148,37 | 149,95 | 0,60% | 5.702.173,00 |
| 12.03.2025 | 151,72 | 151,72 | 148,44 | 149,06 | 1,41% | 8.482.229,00 |
| 11.03.2025 | 148,97 | 150,51 | 145,37 | 146,99 | -2,00% | 7.739.928,00 |
| 10.03.2025 | 152,42 | 154,45 | 147,88 | 149,99 | -3,65% | 8.008.387,00 |
| 07.03.2025 | 151,46 | 156,35 | 150,19 | 155,68 | 2,73% | 5.537.838,00 |
| 06.03.2025 | 151,54 | 154,05 | 149,61 | 151,54 | -2,43% | 6.967.778,00 |
| 05.03.2025 | 153,13 | 155,87 | 150,00 | 155,32 | 1,60% | 5.859.954,00 |
| 04.03.2025 | 153,06 | 156,23 | 149,55 | 152,87 | 0,49% | 8.538.627,00 |
| 03.03.2025 | 159,73 | 160,32 | 150,67 | 152,13 | -3,76% | 9.259.111,00 |
| 28.02.2025 | 157,29 | 160,05 | 153,95 | 158,07 | 0,91% | 9.427.575,00 |
| 27.02.2025 | 170,25 | 170,57 | 156,38 | 156,64 | -7,04% | 9.543.635,00 |
| 26.02.2025 | 167,38 | 170,25 | 166,42 | 168,51 | 1,79% | 5.048.546,00 |
| 25.02.2025 | 168,12 | 169,68 | 164,45 | 165,54 | -1,80% | 8.570.278,00 |
| 24.02.2025 | 173,77 | 175,23 | 168,34 | 168,57 | -1,98% | 7.126.206,00 |
| 21.02.2025 | 176,13 | 176,25 | 170,60 | 171,98 | -2,29% | 7.365.350,00 |
| 20.02.2025 | 175,14 | 178,37 | 174,50 | 176,01 | 1,12% | 6.687.264,00 |
| 19.02.2025 | 172,30 | 174,90 | 171,13 | 174,06 | 1,20% | 5.797.047,00 |
| 18.02.2025 | 171,79 | 173,76 | 169,10 | 172,00 | 1,65% | 10.704.879,00 |
| 14.02.2025 | 174,84 | 176,00 | 168,61 | 169,20 | -8,18% | 12.452.812,00 |
| 13.02.2025 | 180,31 | 184,52 | 179,62 | 184,27 | 1,87% | 10.302.003,00 |
| 12.02.2025 | 179,42 | 181,53 | 178,29 | 180,89 | -1,26% | 6.640.831,00 |
| 11.02.2025 | 181,80 | 183,58 | 181,09 | 183,20 | -0,25% | 3.913.262,00 |
| 10.02.2025 | 182,86 | 184,03 | 181,42 | 183,66 | 2,03% | 5.744.135,00 |
| 07.02.2025 | 183,14 | 183,54 | 178,73 | 180,00 | -1,53% | 4.991.954,00 |
| 06.02.2025 | 179,61 | 183,08 | 178,56 | 182,80 | 1,18% | 4.479.079,00 |