192,041$
2,98%
Echtzeit-Aktienkurs Applied Materials
Bid:
Ask:
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |