267,540$
-0,09%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 264,15 | 268,41 | 259,44 | 267,57 | -0,08% | 17,00 |
| 06.03.2026 | 270,29 | 271,88 | 265,73 | 267,78 | -2,61% | 17,00 |
| 05.03.2026 | 278,01 | 281,06 | 273,97 | 274,97 | -1,76% | 251.616,00 |
| 04.03.2026 | 278,43 | 280,81 | 276,33 | 279,91 | 0,80% | 242.672,00 |
| 03.03.2026 | 276,89 | 279,52 | 272,60 | 277,70 | -2,06% | 236.547,00 |
| 02.03.2026 | 279,42 | 284,49 | 276,82 | 283,54 | 0,34% | 162.437,00 |
| 27.02.2026 | 280,28 | 283,35 | 277,23 | 282,58 | -0,32% | 207.543,00 |
| 26.02.2026 | 286,38 | 288,74 | 279,63 | 283,50 | 0,98% | 227.389,00 |
| 25.02.2026 | 280,98 | 284,31 | 278,01 | 280,76 | -0,53% | 190.062,00 |
| 24.02.2026 | 280,32 | 283,17 | 278,85 | 282,27 | 1,27% | 182.652,00 |
| 23.02.2026 | 279,67 | 280,48 | 271,97 | 278,74 | -1,15% | 283.612,00 |
| 20.02.2026 | 280,01 | 285,51 | 277,95 | 281,97 | 0,30% | 251.868,00 |
| 19.02.2026 | 277,53 | 281,94 | 277,53 | 281,13 | 0,67% | 200.159,00 |
| 18.02.2026 | 275,96 | 281,39 | 275,96 | 279,27 | 0,34% | 214.200,00 |
| 17.02.2026 | 279,30 | 281,42 | 277,26 | 278,31 | -0,55% | 231.436,00 |
| 13.02.2026 | 279,03 | 283,11 | 278,58 | 279,84 | 0,29% | 205.393,00 |
| 12.02.2026 | 292,91 | 296,70 | 278,62 | 279,03 | -3,89% | 492.801,00 |
| 11.02.2026 | 285,60 | 291,97 | 283,53 | 290,31 | 2,32% | 508.678,00 |
| 10.02.2026 | 281,12 | 286,11 | 281,12 | 283,73 | 0,45% | 419.900,00 |
| 09.02.2026 | 290,97 | 293,48 | 282,00 | 282,45 | -3,18% | 583.497,00 |
| 06.02.2026 | 290,69 | 295,26 | 289,45 | 291,74 | 1,64% | 409.728,00 |
| 05.02.2026 | 287,87 | 290,25 | 283,02 | 287,03 | -1,00% | 528.011,00 |
| 04.02.2026 | 275,00 | 290,09 | 275,00 | 289,94 | 6,12% | 786.049,00 |
| 03.02.2026 | 266,55 | 275,63 | 266,55 | 273,22 | 1,19% | 305.326,00 |
| 02.02.2026 | 257,97 | 270,28 | 257,97 | 270,02 | 3,69% | 280.208,00 |
| 30.01.2026 | 259,00 | 262,52 | 255,01 | 260,41 | 0,35% | 451.108,00 |
| 29.01.2026 | 258,65 | 265,19 | 258,58 | 259,51 | 1,27% | 505.757,00 |
| 28.01.2026 | 259,74 | 262,69 | 255,33 | 256,26 | -2,32% | 500.024,00 |
| 27.01.2026 | 268,33 | 271,73 | 256,51 | 262,34 | -6,82% | 694.518,00 |
| 26.01.2026 | 281,67 | 283,45 | 278,98 | 281,54 | 0,50% | 634.678,00 |
| 23.01.2026 | 282,03 | 282,89 | 276,98 | 280,14 | -0,78% | 259.999,00 |
| 22.01.2026 | 285,90 | 286,66 | 281,88 | 282,33 | -0,59% | 599.978,00 |
| 21.01.2026 | 279,40 | 286,19 | 277,61 | 284,00 | 2,36% | 226.201,00 |
| 20.01.2026 | 276,81 | 279,21 | 275,51 | 277,44 | -1,34% | 182.350,00 |
| 16.01.2026 | 282,17 | 284,76 | 280,64 | 281,21 | -0,45% | 457.184,00 |
| 15.01.2026 | 276,89 | 283,73 | 276,89 | 282,47 | 1,75% | 258.410,00 |
| 14.01.2026 | 278,56 | 281,63 | 275,20 | 277,62 | -0,41% | 368.219,00 |
| 13.01.2026 | 275,00 | 278,90 | 273,47 | 278,77 | 1,85% | 275.958,00 |
| 12.01.2026 | 270,24 | 274,30 | 270,24 | 273,70 | 0,53% | 247.833,00 |
| 09.01.2026 | 266,60 | 273,00 | 264,83 | 272,25 | 2,88% | 258.619,00 |
| 08.01.2026 | 259,35 | 265,48 | 259,35 | 264,62 | 1,46% | 234.539,00 |
| 07.01.2026 | 265,05 | 265,46 | 257,35 | 260,80 | -1,73% | 219.638,00 |
| 06.01.2026 | 261,62 | 266,89 | 256,46 | 265,39 | 0,85% | 350.212,00 |
| 05.01.2026 | 259,00 | 267,99 | 259,00 | 263,15 | 1,36% | 295.933,00 |