137,430$
-0,55%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,74% | 10.704.879,00 |
| 17.02.2025 | 170,56 | 170,73 | 170,53 | 170,73 | 0,91% | - |
| 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 |
| 05.02.2025 | 176,73 | 181,01 | 175,28 | 180,67 | 1,18% | 3.959.496,00 |
| 04.02.2025 | 175,47 | 179,30 | 175,45 | 178,56 | -0,13% | 4.687.114,00 |
| 03.02.2025 | 175,32 | 180,25 | 174,24 | 178,80 | -0,86% | 5.321.278,00 |
| 31.01.2025 | 182,59 | 186,44 | 180,06 | 180,35 | -0,75% | 5.902.833,00 |
| 30.01.2025 | 179,40 | 183,27 | 177,46 | 181,72 | 3,67% | 6.013.770,00 |
| 29.01.2025 | 180,00 | 180,21 | 173,78 | 175,28 | 1,41% | 5.679.925,00 |
| 28.01.2025 | 173,75 | 174,83 | 170,00 | 172,85 | -0,99% | 7.360.510,00 |
| 27.01.2025 | 179,55 | 179,56 | 170,42 | 174,57 | -6,52% | 12.150.238,00 |
| 24.01.2025 | 190,89 | 191,27 | 185,61 | 186,75 | -2,07% | 6.088.398,00 |
| 23.01.2025 | 190,13 | 191,20 | 187,79 | 190,70 | -2,46% | 6.307.345,00 |
| 22.01.2025 | 196,83 | 200,55 | 195,33 | 195,51 | 1,37% | 7.288.595,00 |
| 21.01.2025 | 194,74 | 195,22 | 190,82 | 192,87 | 0,43% | 7.959.064,00 |
| 17.01.2025 | 193,00 | 193,16 | 188,79 | 192,05 | 2,99% | 8.115.101,00 |
| 16.01.2025 | 185,80 | 191,71 | 183,01 | 186,48 | 4,54% | 10.825.448,00 |
| 15.01.2025 | 176,75 | 179,51 | 175,88 | 178,38 | 2,72% | 5.908.559,00 |
| 14.01.2025 | 171,86 | 173,70 | 170,32 | 173,65 | 1,63% | 3.842.111,00 |
| 13.01.2025 | 169,10 | 171,61 | 167,73 | 170,86 | -0,46% | 5.465.785,00 |
| 10.01.2025 | 174,72 | 174,72 | 169,51 | 171,65 | -3,02% | 6.325.342,00 |
| 08.01.2025 | 177,75 | 178,17 | 174,84 | 176,99 | -0,47% | 4.581.723,00 |
| 07.01.2025 | 180,07 | 181,84 | 176,40 | 177,82 | 0,19% | 7.332.112,00 |
| 06.01.2025 | 174,98 | 180,38 | 174,86 | 177,48 | 4,36% | 8.475.462,00 |
| 03.01.2025 | 165,38 | 170,42 | 164,77 | 170,06 | 3,78% | 5.721.416,00 |
| 02.01.2025 | 164,47 | 166,71 | 162,83 | 163,87 | 0,76% | 4.169.023,00 |
| 31.12.2024 | 164,43 | 165,18 | 161,97 | 162,63 | -0,62% | 3.565.535,00 |
| 30.12.2024 | 164,00 | 164,97 | 161,97 | 163,64 | -1,91% | 4.763.085,00 |
| 27.12.2024 | 166,15 | 167,20 | 164,63 | 166,83 | -0,43% | 3.599.555,00 |
| 26.12.2024 | 167,35 | 168,85 | 166,75 | 167,55 | -0,49% | 2.796.316,00 |
| 24.12.2024 | 167,43 | 168,72 | 166,90 | 168,37 | 0,54% | 2.595.759,00 |
| 23.12.2024 | 164,77 | 167,69 | 164,16 | 167,46 | 2,37% | 5.040.203,00 |
| 20.12.2024 | 159,98 | 164,73 | 158,96 | 163,59 | 1,33% | 15.336.722,00 |
| 19.12.2024 | 162,79 | 165,24 | 161,03 | 161,44 | -2,42% | 9.252.641,00 |
| 18.12.2024 | 170,94 | 174,43 | 164,55 | 165,45 | -2,87% | 9.000.741,00 |
| 17.12.2024 | 169,00 | 170,75 | 168,37 | 170,34 | 0,55% | 6.817.636,00 |
| 16.12.2024 | 170,04 | 171,74 | 168,85 | 169,41 | 0,04% | 6.643.007,00 |
| 13.12.2024 | 169,10 | 171,53 | 167,77 | 169,35 | 0,16% | 7.051.664,00 |
| 12.12.2024 | 169,70 | 170,11 | 166,81 | 169,08 | -1,20% | 6.108.503,00 |
| 11.12.2024 | 169,73 | 173,20 | 169,49 | 171,13 | 1,76% | 6.698.595,00 |
| 10.12.2024 | 173,50 | 173,88 | 167,44 | 168,17 | -2,15% | 8.230.865,00 |
| 09.12.2024 | 171,97 | 174,50 | 170,21 | 171,86 | -0,67% | 7.647.077,00 |
| 06.12.2024 | 172,16 | 173,32 | 171,35 | 173,02 | 0,58% | 6.058.479,00 |
| 05.12.2024 | 176,54 | 179,42 | 170,55 | 172,03 | -5,04% | 8.663.758,00 |
| 04.12.2024 | 185,34 | 185,70 | 180,45 | 181,16 | -1,09% | 5.819.763,00 |
| 03.12.2024 | 181,21 | 183,26 | 180,80 | 183,16 | -0,06% | 5.939.932,00 |
| 02.12.2024 | 175,48 | 184,27 | 174,71 | 183,27 | 4,90% | 9.100.590,00 |
| 29.11.2024 | 176,38 | 178,43 | 174,26 | 174,71 | 1,98% | 5.944.388,00 |
| 27.11.2024 | 173,20 | 173,34 | 168,76 | 171,32 | -1,09% | 4.348.730,00 |
| 26.11.2024 | 175,34 | 175,49 | 170,93 | 173,20 | -0,77% | 6.517.076,00 |
| 25.11.2024 | 176,71 | 177,19 | 171,93 | 174,55 | -0,19% | 8.926.467,00 |
| 22.11.2024 | 175,12 | 176,08 | 173,38 | 174,88 | -0,50% | 4.242.578,00 |