291,328$
-1,58%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 285,43 | 298,22 | 285,43 | 296,01 | 4,11% | 7.237.927,00 |
| 05.01.2026 | 276,12 | 287,74 | 276,12 | 284,32 | 5,75% | 10.398.711,00 |
| 02.01.2026 | 267,08 | 271,23 | 265,10 | 268,87 | 4,62% | 7.553.217,00 |
| 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% | 2.185.127,00 |
| 29.12.2025 | 260,82 | 264,65 | 260,00 | 263,05 | 0,44% | 2.601.560,00 |
| 26.12.2025 | 261,84 | 262,94 | 260,20 | 261,90 | 0,43% | 1.836.042,00 |
| 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% | 3.791.496,00 |
| 22.12.2025 | 262,83 | 262,83 | 257,60 | 259,01 | 1,01% | 4.181.985,00 |
| 19.12.2025 | 255,71 | 261,32 | 253,58 | 256,41 | 1,15% | 25.749.747,00 |
| 18.12.2025 | 259,09 | 260,82 | 252,23 | 253,50 | 2,11% | 8.741.172,00 |
| 17.12.2025 | 258,16 | 260,10 | 246,92 | 248,27 | -4,08% | 7.855.446,00 |
| 16.12.2025 | 259,79 | 261,58 | 255,30 | 258,84 | -0,93% | 5.859.741,00 |
| 15.12.2025 | 263,43 | 265,69 | 259,79 | 261,27 | 0,79% | 6.405.964,00 |
| 12.12.2025 | 267,26 | 269,71 | 257,13 | 259,21 | -4,04% | 6.739.294,00 |
| 11.12.2025 | 271,22 | 271,98 | 262,83 | 270,11 | -1,83% | 7.061.221,00 |
| 10.12.2025 | 266,77 | 276,10 | 265,86 | 275,15 | 3,00% | 6.244.572,00 |
| 09.12.2025 | 266,07 | 268,71 | 264,73 | 267,14 | -0,38% | 4.062.592,00 |
| 08.12.2025 | 269,50 | 272,16 | 266,54 | 268,16 | 0,06% | 5.338.147,00 |
| 05.12.2025 | 269,79 | 273,59 | 267,36 | 268,00 | -0,53% | 5.373.412,00 |
| 04.12.2025 | 268,33 | 272,76 | 266,00 | 269,44 | 0,30% | 6.348.761,00 |
| 03.12.2025 | 265,30 | 269,15 | 259,71 | 268,63 | 1,24% | 7.999.577,00 |
| 02.12.2025 | 255,63 | 267,05 | 255,63 | 265,33 | 4,15% | 9.196.769,00 |
| 01.12.2025 | 250,23 | 255,79 | 248,53 | 254,75 | 0,99% | 6.842.394,00 |
| 28.11.2025 | 250,80 | 252,48 | 247,85 | 252,25 | 0,91% | 2.916.326,00 |
| 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% | 8.330.341,00 |
| 24.11.2025 | 222,86 | 233,20 | 222,86 | 230,91 | 3,08% | 8.806.555,00 |
| 21.11.2025 | 219,20 | 228,16 | 215,50 | 224,01 | 1,71% | 8.596.770,00 |
| 20.11.2025 | 238,79 | 240,76 | 218,96 | 220,23 | -6,34% | 9.263.965,00 |
| 19.11.2025 | 227,29 | 235,91 | 226,50 | 235,13 | 4,45% | 8.870.502,00 |
| 18.11.2025 | 226,48 | 227,62 | 219,42 | 225,12 | -1,57% | 12.167.355,00 |
| 17.11.2025 | 224,20 | 231,71 | 223,26 | 228,71 | 1,19% | 8.713.644,00 |
| 14.11.2025 | 203,75 | 226,16 | 203,40 | 226,01 | 1,25% | 15.254.389,00 |
| 13.11.2025 | 227,39 | 229,00 | 219,63 | 223,23 | -3,25% | 13.465.856,00 |
| 12.11.2025 | 231,23 | 231,84 | 228,90 | 230,73 | 0,90% | 5.955.373,00 |
| 11.11.2025 | 232,57 | 233,25 | 227,00 | 228,67 | -2,73% | 6.237.600,00 |
| 10.11.2025 | 236,23 | 236,54 | 232,06 | 235,08 | 2,18% | 7.673.744,00 |
| 07.11.2025 | 232,27 | 232,52 | 223,38 | 230,07 | -1,48% | 6.892.795,00 |
| 06.11.2025 | 240,77 | 240,77 | 232,93 | 233,53 | -3,06% | 9.278.439,00 |
| 05.11.2025 | 230,19 | 241,91 | 230,10 | 240,89 | 4,65% | 7.230.832,00 |
| 04.11.2025 | 231,42 | 236,97 | 229,77 | 230,19 | -3,16% | 6.896.422,00 |
| 03.11.2025 | 235,67 | 239,79 | 234,00 | 237,71 | 1,98% | 6.160.630,00 |
| 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% | 5.346.676,00 |
| 23.10.2025 | 218,24 | 230,29 | 218,24 | 228,40 | 3,55% | 7.001.931,00 |
| 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 |
| 14.10.2025 | 213,90 | 221,65 | 213,71 | 218,19 | -0,59% | 8.260.006,00 |
| 13.10.2025 | 220,35 | 221,13 | 217,03 | 219,48 | 4,54% | 7.853.006,00 |
| 10.10.2025 | 220,70 | 224,47 | 209,73 | 209,95 | -4,70% | 12.829.661,00 |
| 09.10.2025 | 217,00 | 220,86 | 215,51 | 220,30 | 1,28% | 6.701.398,00 |
| 08.10.2025 | 210,00 | 218,65 | 209,00 | 217,51 | 2,81% | 7.875.462,00 |
| 07.10.2025 | 223,91 | 224,83 | 211,27 | 211,56 | -5,52% | 10.543.323,00 |
| 06.10.2025 | 222,34 | 226,49 | 220,77 | 223,91 | 2,93% | 7.891.854,00 |
| 03.10.2025 | 219,91 | 220,50 | 215,60 | 217,53 | -2,71% | 9.269.817,00 |
| 02.10.2025 | 225,00 | 226,41 | 218,73 | 223,59 | 2,69% | 11.166.002,00 |
| 01.10.2025 | 204,74 | 218,44 | 203,61 | 217,74 | 6,35% | 12.699.236,00 |
| 30.09.2025 | 204,36 | 210,27 | 202,87 | 204,74 | -0,10% | 12.253.833,00 |
| 29.09.2025 | 206,34 | 210,50 | 204,68 | 204,95 | 0,51% | 9.295.427,00 |
| 26.09.2025 | 200,00 | 205,20 | 197,39 | 203,92 | 2,16% | 7.363.317,00 |
| 25.09.2025 | 199,04 | 200,72 | 196,20 | 199,60 | -0,91% | 6.027.565,00 |
| 24.09.2025 | 199,08 | 203,75 | 197,40 | 201,44 | 0,28% | 6.360.493,00 |
| 23.09.2025 | 201,23 | 204,10 | 198,80 | 200,87 | 0,17% | 12.417.874,00 |
| 22.09.2025 | 193,19 | 201,15 | 192,43 | 200,52 | 5,48% | 15.475.542,00 |
| 19.09.2025 | 190,82 | 191,85 | 188,66 | 190,10 | 0,18% | 18.903.501,00 |
| 18.09.2025 | 188,00 | 191,55 | 183,83 | 189,76 | 6,53% | 15.473.653,00 |
| 17.09.2025 | 174,25 | 179,55 | 173,97 | 178,13 | 2,64% | 9.588.307,00 |
| 16.09.2025 | 172,46 | 174,10 | 171,58 | 173,54 | 1,53% | 6.447.519,00 |
| 15.09.2025 | 169,11 | 171,06 | 168,53 | 170,93 | 1,87% | 5.597.644,00 |
| 12.09.2025 | 167,91 | 169,67 | 167,18 | 167,80 | -1,38% | 5.170.573,00 |
| 11.09.2025 | 164,00 | 170,66 | 164,00 | 170,15 | 4,12% | 8.999.907,00 |
| 10.09.2025 | 164,30 | 165,40 | 162,55 | 163,42 | -0,05% | 5.690.240,00 |
| 09.09.2025 | 161,92 | 164,26 | 161,75 | 163,50 | 0,89% | 5.315.373,00 |
| 08.09.2025 | 163,80 | 164,65 | 161,85 | 162,05 | -0,43% | 7.933.594,00 |
| 05.09.2025 | 160,26 | 162,85 | 158,82 | 162,75 | 2,85% | 7.046.829,00 |
| 04.09.2025 | 155,94 | 159,67 | 155,40 | 158,24 | 1,27% | 6.245.060,00 |
| 03.09.2025 | 158,05 | 158,05 | 154,47 | 156,25 | -0,84% | 7.335.044,00 |
| 02.09.2025 | 156,72 | 158,30 | 156,01 | 157,57 | -1,98% | 7.683.373,00 |
| 29.08.2025 | 162,87 | 163,66 | 159,43 | 160,76 | -2,73% | 7.202.136,00 |
| 28.08.2025 | 164,72 | 166,16 | 163,74 | 165,27 | 0,54% | 7.899.538,00 |
| 27.08.2025 | 163,26 | 164,65 | 162,55 | 164,39 | -0,07% | 4.633.530,00 |
| 26.08.2025 | 162,01 | 164,81 | 161,68 | 164,51 | 1,56% | 6.770.237,00 |
| 25.08.2025 | 162,31 | 162,62 | 160,75 | 161,99 | -0,31% | 4.186.776,00 |
| 22.08.2025 | 160,68 | 165,00 | 159,98 | 162,49 | 1,66% | 7.448.112,00 |
| 21.08.2025 | 159,94 | 161,29 | 159,08 | 159,84 | -0,70% | 8.294.875,00 |
| 20.08.2025 | 161,80 | 161,97 | 157,94 | 160,96 | -0,78% | 9.323.294,00 |
| 19.08.2025 | 164,24 | 165,20 | 161,49 | 162,22 | -0,80% | 8.921.472,00 |
| 18.08.2025 | 161,81 | 164,55 | 161,75 | 163,53 | 1,10% | 10.125.796,00 |
| 15.08.2025 | 162,70 | 167,50 | 161,71 | 161,76 | -14,07% | 31.803.282,00 |
| 14.08.2025 | 187,86 | 190,03 | 186,78 | 188,24 | -0,94% | 10.992.443,00 |