134,678$
-0,11%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 135,08 | 135,16 | 132,42 | 134,63 | -0,15% | - |
| 01.06.2023 | 133,73 | 136,19 | 131,69 | 134,83 | 1,15% | 5.007.034,00 |
| 31.05.2023 | 133,60 | 135,75 | 132,16 | 133,30 | -2,39% | 11.368.615,00 |
| 30.05.2023 | 138,00 | 138,80 | 135,49 | 136,57 | 0,37% | 7.753.836,00 |
| 26.05.2023 | 130,77 | 136,69 | 129,99 | 136,06 | 4,28% | 9.083.778,00 |
| 25.05.2023 | 127,17 | 130,73 | 126,13 | 130,47 | 7,18% | 9.575.704,00 |
| 24.05.2023 | 121,92 | 122,62 | 120,18 | 121,73 | -2,22% | 6.315.616,00 |
| 23.05.2023 | 125,89 | 126,73 | 124,19 | 124,49 | -1,63% | 4.604.632,00 |
| 22.05.2023 | 127,23 | 127,56 | 125,65 | 126,55 | -0,32% | 4.709.104,00 |
| 19.05.2023 | 128,30 | 128,33 | 125,25 | 126,95 | -2,29% | 10.257.187,00 |
| 18.05.2023 | 125,81 | 132,06 | 125,76 | 129,92 | 3,36% | 10.891.208,00 |
| 17.05.2023 | 122,25 | 126,30 | 121,88 | 125,70 | 3,95% | 7.349.587,00 |
| 16.05.2023 | 120,83 | 123,07 | 120,44 | 120,92 | -0,16% | 5.081.009,00 |
| 15.05.2023 | 116,69 | 121,26 | 116,02 | 121,11 | 4,32% | 5.859.171,00 |
| 12.05.2023 | 116,71 | 117,07 | 114,99 | 116,09 | 0,55% | 3.838.686,00 |
| 11.05.2023 | 115,30 | 115,84 | 113,91 | 115,46 | 0,04% | 3.630.615,00 |
| 10.05.2023 | 115,52 | 116,24 | 114,14 | 115,41 | 1,38% | 4.101.016,00 |
| 09.05.2023 | 114,08 | 114,41 | 112,86 | 113,84 | -1,65% | 3.173.743,00 |
| 08.05.2023 | 116,87 | 117,59 | 114,93 | 115,75 | -0,27% | 3.247.629,00 |
| 05.05.2023 | 113,70 | 116,62 | 112,97 | 116,06 | 3,21% | 4.874.374,00 |
| 04.05.2023 | 113,05 | 113,41 | 111,72 | 112,45 | -0,74% | 3.579.606,00 |
| 03.05.2023 | 111,94 | 115,27 | 111,89 | 113,29 | 1,01% | 5.624.062,00 |
| 02.05.2023 | 112,92 | 113,39 | 111,20 | 112,16 | -0,70% | 4.850.231,00 |
| 01.05.2023 | 113,30 | 114,44 | 112,10 | 112,95 | -0,07% | 4.171.844,00 |
| 28.04.2023 | 111,70 | 113,26 | 111,12 | 113,03 | 1,21% | 8.064.438,00 |
| 27.04.2023 | 111,30 | 112,18 | 109,15 | 111,68 | 1,24% | 9.447.029,00 |
| 26.04.2023 | 111,16 | 111,50 | 109,82 | 110,31 | -0,27% | 6.245.821,00 |
| 25.04.2023 | 112,50 | 113,66 | 110,42 | 110,61 | -2,64% | 6.282.571,00 |
| 24.04.2023 | 113,49 | 113,94 | 112,54 | 113,61 | 0,13% | 3.218.100,00 |
| 21.04.2023 | 113,47 | 114,10 | 112,21 | 113,46 | -0,81% | 4.516.756,00 |
| 20.04.2023 | 111,25 | 116,33 | 111,25 | 114,39 | 3,67% | 8.699.540,00 |
| 19.04.2023 | 109,85 | 110,61 | 109,12 | 110,34 | -0,84% | 6.796.764,00 |
| 18.04.2023 | 112,50 | 113,59 | 110,53 | 111,27 | -0,47% | 5.054.956,00 |
| 17.04.2023 | 109,22 | 111,97 | 109,00 | 111,79 | -0,98% | 6.952.232,00 |
| 14.04.2023 | 113,36 | 115,05 | 111,37 | 112,90 | -0,50% | 5.211.571,00 |
| 13.04.2023 | 113,53 | 113,91 | 111,52 | 113,47 | 0,27% | 5.299.556,00 |
| 12.04.2023 | 117,73 | 117,80 | 112,87 | 113,16 | -2,77% | 5.838.931,00 |
| 11.04.2023 | 117,33 | 117,83 | 116,08 | 116,38 | -0,10% | 3.373.011,00 |
| 10.04.2023 | 112,47 | 116,71 | 112,45 | 116,50 | 1,79% | 4.096.459,00 |
| 06.04.2023 | 114,18 | 115,29 | 111,87 | 114,45 | -2,45% | 6.274.987,00 |
| 05.04.2023 | 119,59 | 119,69 | 115,65 | 117,32 | -2,33% | 6.691.718,00 |
| 04.04.2023 | 122,94 | 122,97 | 119,39 | 120,12 | -1,80% | 4.772.208,00 |
| 03.04.2023 | 121,63 | 122,44 | 120,60 | 122,32 | -0,42% | 5.146.768,00 |
| 31.03.2023 | 121,52 | 123,52 | 121,00 | 122,83 | 0,59% | 5.016.500,00 |
| 30.03.2023 | 122,00 | 123,38 | 121,34 | 122,11 | 1,89% | 6.213.755,00 |
| 29.03.2023 | 118,72 | 121,01 | 117,36 | 119,85 | 2,96% | 7.865.317,00 |
| 28.03.2023 | 118,89 | 119,06 | 115,58 | 116,40 | -2,08% | 5.523.792,00 |
| 27.03.2023 | 120,75 | 120,98 | 118,32 | 118,87 | -0,55% | 4.628.324,00 |
| 24.03.2023 | 121,64 | 122,12 | 118,05 | 119,53 | -2,65% | 6.356.161,00 |
| 23.03.2023 | 121,27 | 124,99 | 120,17 | 122,78 | 3,30% | 6.182.233,00 |
| 22.03.2023 | 120,27 | 123,74 | 118,69 | 118,86 | -1,28% | 8.342.533,00 |
| 21.03.2023 | 123,88 | 125,62 | 118,41 | 120,40 | -2,93% | 10.090.147,00 |
| 20.03.2023 | 123,00 | 124,76 | 122,43 | 124,04 | 1,17% | 4.974.722,00 |
| 17.03.2023 | 123,65 | 124,39 | 121,62 | 122,60 | -0,19% | 13.761.522,00 |
| 16.03.2023 | 118,21 | 123,43 | 116,90 | 122,83 | 3,67% | 6.788.769,00 |
| 15.03.2023 | 118,52 | 118,83 | 115,70 | 118,48 | -1,55% | 9.517.727,00 |
| 14.03.2023 | 118,78 | 121,24 | 117,88 | 120,34 | 3,88% | 8.322.374,00 |
| 13.03.2023 | 113,79 | 117,32 | 111,92 | 115,84 | 1,27% | 8.221.437,00 |
| 10.03.2023 | 118,34 | 118,62 | 113,92 | 114,39 | -2,26% | 7.009.561,00 |
| 09.03.2023 | 118,69 | 120,96 | 116,85 | 117,04 | -1,36% | 5.701.404,00 |
| 08.03.2023 | 116,62 | 119,10 | 116,62 | 118,65 | 1,96% | 4.474.897,00 |
| 07.03.2023 | 118,33 | 118,72 | 115,66 | 116,37 | -1,83% | 5.225.892,00 |
| 06.03.2023 | 119,85 | 121,50 | 118,22 | 118,54 | -0,35% | 5.775.804,00 |
| 03.03.2023 | 118,75 | 119,14 | 116,95 | 118,96 | 0,43% | 7.232.428,00 |
| 02.03.2023 | 115,45 | 119,09 | 113,93 | 118,45 | 1,01% | 6.503.427,00 |
| 01.03.2023 | 117,70 | 119,32 | 116,94 | 117,26 | 0,96% | 6.756.779,00 |
| 28.02.2023 | 116,14 | 118,07 | 114,85 | 116,15 | 3,64% | 13.010.878,00 |
| 27.02.2023 | 113,51 | 113,89 | 111,49 | 112,07 | 0,68% | 5.362.738,00 |
| 24.02.2023 | 111,01 | 112,10 | 110,38 | 111,31 | -1,42% | 5.808.479,00 |
| 23.02.2023 | 112,54 | 113,96 | 109,91 | 112,91 | 2,26% | 7.136.058,00 |
| 22.02.2023 | 111,12 | 112,38 | 109,48 | 110,41 | -0,78% | 5.089.232,00 |
| 21.02.2023 | 113,64 | 114,83 | 110,93 | 111,28 | -3,60% | 7.583.850,00 |
| 17.02.2023 | 116,78 | 117,40 | 113,38 | 115,44 | 0,04% | 9.287.116,00 |
| 16.02.2023 | 116,88 | 118,08 | 115,14 | 115,39 | -3,41% | 9.117.624,00 |
| 15.02.2023 | 117,00 | 119,58 | 115,99 | 119,46 | 0,86% | 4.994.402,00 |
| 14.02.2023 | 114,87 | 119,01 | 113,85 | 118,44 | 1,64% | 4.870.669,00 |
| 13.02.2023 | 115,17 | 116,72 | 114,55 | 116,53 | 1,53% | 4.198.226,00 |
| 10.02.2023 | 114,80 | 114,97 | 112,97 | 114,77 | -1,13% | 4.374.417,00 |
| 09.02.2023 | 118,36 | 119,56 | 115,08 | 116,08 | 0,11% | 5.512.202,00 |
| 08.02.2023 | 119,15 | 119,37 | 115,47 | 115,95 | -3,79% | 6.460.544,00 |
| 07.02.2023 | 117,39 | 121,29 | 116,75 | 120,52 | 2,40% | 4.935.342,00 |
| 06.02.2023 | 118,21 | 119,44 | 116,91 | 117,69 | -1,91% | 5.330.987,00 |
| 03.02.2023 | 122,92 | 123,67 | 119,61 | 119,98 | -3,44% | 6.156.899,00 |
| 02.02.2023 | 120,31 | 124,92 | 120,30 | 124,26 | 4,41% | 11.206.465,00 |
| 01.02.2023 | 112,11 | 120,13 | 111,91 | 119,01 | 6,74% | 9.886.428,00 |
| 31.01.2023 | 108,96 | 111,56 | 108,61 | 111,49 | 3,04% | 6.577.082,00 |
| 30.01.2023 | 110,69 | 110,97 | 107,97 | 108,20 | -3,82% | 7.351.733,00 |
| 27.01.2023 | 112,62 | 113,89 | 110,70 | 112,50 | -2,66% | 8.705.733,00 |
| 26.01.2023 | 114,40 | 115,76 | 112,27 | 115,58 | 1,43% | 5.813.038,00 |
| 25.01.2023 | 110,99 | 114,44 | 109,41 | 113,95 | 0,85% | 5.957.609,00 |
| 24.01.2023 | 113,47 | 114,07 | 112,47 | 112,99 | -1,02% | 3.504.703,00 |
| 23.01.2023 | 108,53 | 114,91 | 108,50 | 114,16 | 4,11% | 7.669.252,00 |
| 20.01.2023 | 106,80 | 109,78 | 106,49 | 109,65 | 3,29% | 5.078.502,00 |
| 19.01.2023 | 109,49 | 109,64 | 106,09 | 106,16 | -3,23% | 5.325.095,00 |
| 18.01.2023 | 110,76 | 112,39 | 109,58 | 109,70 | 0,27% | 5.374.108,00 |
| 17.01.2023 | 109,41 | 110,63 | 107,78 | 109,41 | -0,51% | 4.848.070,00 |
| 13.01.2023 | 107,53 | 110,20 | 107,44 | 109,97 | -0,21% | 5.641.571,00 |
| 12.01.2023 | 110,58 | 111,89 | 107,23 | 110,20 | 0,13% | 5.330.916,00 |
| 11.01.2023 | 106,68 | 110,19 | 106,53 | 110,06 | 1,87% | 5.532.560,00 |
| 10.01.2023 | 106,14 | 108,19 | 105,86 | 108,04 | 1,46% | 4.638.814,00 |