483,962$
6,83%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 475,71 | 485,26 | 472,31 | 482,35 | 6,48% | - |
| 05.06.2026 | 479,71 | 484,90 | 452,91 | 453,01 | -9,71% | 11.909.363,00 |
| 04.06.2026 | 485,66 | 510,75 | 480,11 | 501,70 | 0,19% | 6.728.982,00 |
| 03.06.2026 | 487,95 | 508,26 | 487,36 | 500,77 | 2,19% | 8.964.923,00 |
| 02.06.2026 | 465,30 | 491,51 | 461,45 | 490,05 | 6,96% | 10.440.669,00 |
| 01.06.2026 | 444,54 | 463,88 | 438,22 | 458,17 | 1,80% | 6.613.740,00 |
| 29.05.2026 | 452,77 | 460,46 | 445,70 | 450,06 | 0,08% | 8.549.508,00 |
| 28.05.2026 | 446,13 | 457,68 | 438,25 | 449,68 | 0,32% | 5.675.579,00 |
| 27.05.2026 | 461,22 | 462,40 | 441,12 | 448,25 | -1,46% | 5.053.494,00 |
| 26.05.2026 | 444,74 | 456,78 | 438,00 | 454,89 | 5,26% | 8.052.479,00 |
| 22.05.2026 | 434,35 | 438,13 | 430,29 | 432,16 | 1,12% | 4.892.619,00 |
| 21.05.2026 | 424,19 | 430,98 | 421,61 | 427,36 | 0,12% | 5.682.855,00 |
| 20.05.2026 | 416,45 | 427,50 | 415,85 | 426,85 | 4,90% | 6.888.397,00 |
| 19.05.2026 | 404,37 | 415,46 | 397,37 | 406,91 | -1,61% | 8.418.715,00 |
| 18.05.2026 | 441,31 | 441,71 | 408,09 | 413,57 | -5,28% | 8.264.953,00 |
| 15.05.2026 | 428,42 | 444,50 | 421,56 | 436,62 | -0,89% | 12.768.709,00 |
| 14.05.2026 | 443,33 | 448,45 | 438,00 | 440,56 | 0,90% | 14.936.202,00 |
| 13.05.2026 | 435,91 | 440,50 | 422,30 | 436,61 | 1,25% | 7.839.354,00 |
| 12.05.2026 | 436,80 | 437,05 | 416,56 | 431,20 | -2,80% | 9.319.351,00 |
| 11.05.2026 | 439,25 | 448,45 | 437,27 | 443,62 | 1,88% | 8.324.011,00 |
| 08.05.2026 | 423,11 | 438,04 | 417,90 | 435,44 | 6,04% | 8.165.197,00 |
| 07.05.2026 | 426,36 | 427,70 | 406,01 | 410,64 | -4,19% | 7.741.791,00 |
| 06.05.2026 | 421,00 | 432,81 | 417,75 | 428,62 | 4,33% | 7.241.179,00 |
| 05.05.2026 | 404,39 | 414,50 | 400,25 | 410,82 | 4,97% | 6.321.089,00 |
| 04.05.2026 | 387,16 | 401,00 | 385,65 | 391,38 | 0,59% | 5.062.258,00 |
| 01.05.2026 | 389,45 | 398,64 | 386,20 | 389,08 | -1,37% | 4.586.472,00 |
| 30.04.2026 | 385,54 | 396,01 | 384,56 | 394,49 | 3,11% | 7.050.034,00 |
| 29.04.2026 | 383,86 | 386,01 | 377,07 | 382,59 | 0,39% | 5.116.412,00 |
| 28.04.2026 | 386,00 | 390,07 | 377,80 | 381,11 | -5,87% | 10.396.202,00 |
| 27.04.2026 | 416,00 | 417,00 | 398,00 | 404,86 | -2,92% | 5.663.427,00 |
| 24.04.2026 | 412,50 | 420,50 | 410,31 | 417,04 | 3,25% | 6.159.630,00 |
| 23.04.2026 | 406,17 | 413,82 | 397,14 | 403,91 | 0,11% | 4.420.781,00 |
| 22.04.2026 | 399,87 | 404,08 | 391,26 | 403,48 | 2,32% | 5.268.135,00 |
| 21.04.2026 | 393,00 | 397,51 | 391,05 | 394,33 | 0,69% | 5.414.899,00 |
| 20.04.2026 | 397,60 | 398,49 | 390,38 | 391,62 | -1,34% | 3.747.455,00 |
| 17.04.2026 | 397,75 | 400,50 | 390,41 | 396,94 | 1,81% | 6.017.902,00 |
| 16.04.2026 | 388,95 | 393,51 | 384,30 | 389,90 | -1,11% | 5.112.999,00 |
| 15.04.2026 | 389,21 | 394,61 | 379,68 | 394,26 | -0,35% | 5.925.119,00 |
| 14.04.2026 | 400,00 | 401,05 | 391,01 | 395,64 | -0,02% | 5.353.210,00 |
| 13.04.2026 | 397,85 | 400,50 | 389,59 | 395,73 | -0,94% | 5.246.628,00 |
| 10.04.2026 | 402,50 | 407,29 | 398,98 | 399,49 | 0,42% | 6.399.905,00 |
| 09.04.2026 | 385,25 | 398,74 | 385,13 | 397,81 | 3,13% | 5.373.571,00 |
| 08.04.2026 | 378,89 | 389,30 | 377,78 | 385,72 | 8,87% | 7.628.526,00 |
| 07.04.2026 | 348,14 | 356,00 | 345,50 | 354,31 | 0,48% | 4.024.802,00 |
| 06.04.2026 | 351,02 | 353,50 | 345,83 | 352,62 | 1,19% | 2.505.516,00 |
| 02.04.2026 | 338,00 | 354,31 | 337,25 | 348,47 | -1,51% | 4.269.444,00 |
| 01.04.2026 | 345,29 | 359,00 | 341,43 | 353,80 | 3,51% | 5.974.768,00 |
| 31.03.2026 | 328,83 | 342,06 | 325,46 | 341,79 | 5,78% | 8.335.566,00 |
| 30.03.2026 | 344,00 | 344,54 | 320,69 | 323,12 | -4,17% | 6.568.103,00 |
| 27.03.2026 | 337,63 | 345,69 | 334,34 | 337,17 | -0,41% | 5.984.796,00 |
| 26.03.2026 | 358,36 | 359,48 | 337,53 | 338,55 | -8,34% | 9.260.967,00 |
| 25.03.2026 | 371,00 | 375,68 | 360,66 | 369,34 | -1,24% | 5.052.006,00 |
| 24.03.2026 | 358,07 | 379,99 | 358,00 | 373,99 | 3,37% | 6.406.241,00 |
| 23.03.2026 | 367,82 | 374,25 | 361,45 | 361,79 | 1,32% | 6.490.661,00 |
| 20.03.2026 | 359,77 | 362,00 | 346,66 | 357,06 | -0,04% | 17.587.864,00 |
| 19.03.2026 | 340,74 | 359,05 | 338,09 | 357,21 | 2,21% | 6.459.706,00 |
| 18.03.2026 | 353,39 | 357,86 | 349,23 | 349,47 | -0,85% | 5.170.497,00 |
| 17.03.2026 | 346,18 | 352,81 | 343,01 | 352,46 | 1,81% | 4.833.889,00 |
| 16.03.2026 | 347,70 | 350,75 | 343,57 | 346,18 | 1,36% | 4.427.025,00 |
| 13.03.2026 | 342,47 | 349,25 | 340,28 | 341,53 | 1,26% | 5.332.198,00 |
| 12.03.2026 | 344,19 | 345,48 | 334,01 | 337,27 | -3,93% | 5.978.201,00 |
| 11.03.2026 | 348,00 | 353,00 | 343,53 | 351,07 | 1,50% | 4.517.227,00 |
| 10.03.2026 | 339,85 | 355,27 | 339,00 | 345,88 | 2,05% | 6.110.297,00 |
| 09.03.2026 | 320,48 | 339,16 | 316,66 | 338,94 | 4,37% | 9.265.916,00 |
| 06.03.2026 | 329,52 | 341,40 | 321,74 | 324,74 | -6,29% | 8.636.964,00 |
| 05.03.2026 | 351,04 | 354,76 | 336,30 | 346,53 | -3,14% | 5.830.519,00 |
| 04.03.2026 | 359,22 | 362,34 | 350,70 | 357,76 | 1,83% | 5.840.651,00 |
| 03.03.2026 | 350,90 | 359,53 | 348,59 | 351,32 | -5,60% | 7.743.746,00 |
| 02.03.2026 | 366,58 | 373,81 | 363,28 | 372,18 | -0,03% | 5.794.611,00 |
| 27.02.2026 | 365,94 | 378,58 | 365,61 | 372,30 | -0,91% | 9.025.284,00 |
| 26.02.2026 | 391,80 | 393,47 | 366,54 | 375,72 | -4,87% | 7.699.752,00 |
| 25.02.2026 | 385,00 | 395,95 | 384,00 | 394,95 | 4,50% | 9.467.154,00 |
| 24.02.2026 | 376,59 | 380,51 | 368,00 | 377,93 | 1,17% | 5.697.009,00 |
| 23.02.2026 | 372,40 | 378,86 | 369,68 | 373,55 | -0,49% | 6.063.682,00 |
| 20.02.2026 | 366,27 | 377,11 | 366,27 | 375,38 | 1,50% | 8.178.683,00 |
| 19.02.2026 | 362,20 | 370,07 | 360,40 | 369,83 | 0,14% | 6.640.140,00 |
| 18.02.2026 | 361,63 | 374,00 | 359,26 | 369,30 | 2,83% | 8.784.291,00 |
| 17.02.2026 | 351,00 | 362,63 | 347,66 | 359,13 | 1,19% | 8.791.276,00 |
| 13.02.2026 | 364,95 | 376,32 | 353,26 | 354,91 | 8,08% | 15.706.020,00 |
| 12.02.2026 | 339,88 | 341,07 | 325,56 | 328,39 | -3,38% | 9.764.434,00 |
| 11.02.2026 | 337,91 | 344,34 | 330,89 | 339,88 | 3,29% | 7.160.914,00 |
| 10.02.2026 | 329,86 | 334,61 | 321,52 | 329,07 | -0,45% | 6.785.829,00 |
| 09.02.2026 | 317,56 | 332,40 | 316,10 | 330,57 | 2,50% | 7.458.948,00 |
| 06.02.2026 | 309,41 | 324,40 | 308,30 | 322,51 | 6,09% | 8.344.434,00 |
| 05.02.2026 | 300,07 | 304,35 | 292,32 | 303,99 | 2,15% | 8.514.321,00 |
| 04.02.2026 | 323,99 | 323,99 | 287,49 | 297,60 | -6,61% | 14.719.408,00 |
| 03.02.2026 | 336,94 | 338,44 | 311,95 | 318,67 | -2,96% | 10.697.028,00 |
| 02.02.2026 | 320,60 | 330,44 | 319,85 | 328,40 | 1,89% | 7.409.582,00 |
| 30.01.2026 | 332,92 | 340,95 | 321,54 | 322,32 | -5,57% | 9.814.060,00 |
| 29.01.2026 | 340,73 | 344,60 | 328,88 | 341,34 | 1,36% | 7.350.542,00 |
| 28.01.2026 | 341,93 | 344,04 | 332,96 | 336,75 | 1,21% | 8.470.041,00 |
| 27.01.2026 | 324,45 | 336,47 | 323,29 | 332,71 | 4,15% | 8.032.954,00 |
| 26.01.2026 | 322,00 | 322,00 | 316,57 | 319,46 | -0,91% | 4.777.183,00 |
| 23.01.2026 | 318,98 | 323,64 | 311,07 | 322,38 | 1,13% | 6.200.984,00 |
| 22.01.2026 | 332,99 | 333,03 | 317,46 | 318,79 | -1,98% | 6.036.095,00 |
| 21.01.2026 | 319,48 | 328,69 | 316,91 | 325,24 | 2,20% | 7.913.957,00 |
| 20.01.2026 | 316,10 | 324,49 | 315,70 | 318,23 | -1,64% | 9.387.315,00 |
| 19.01.2026 | 322,09 | 323,74 | 322,01 | 323,52 | -1,07% | - |
| 16.01.2026 | 325,72 | 330,19 | 320,17 | 327,01 | 2,49% | 11.399.265,00 |
| 15.01.2026 | 328,08 | 331,00 | 318,83 | 319,08 | 5,69% | 11.262.836,00 |