259,300$
-4,00%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.931.028,00 |
| 10.12.2025 | 266,77 | 276,10 | 265,86 | 275,15 | 3,00% | 6.106.466,00 |
| 09.12.2025 | 266,07 | 268,71 | 264,73 | 267,14 | -0,38% | 3.952.486,00 |
| 08.12.2025 | 269,50 | 272,16 | 266,54 | 268,16 | 0,06% | 5.267.527,00 |
| 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% | 6.104.493,00 |
| 03.12.2025 | 265,30 | 269,15 | 259,71 | 268,63 | 1,24% | 7.872.041,00 |
| 02.12.2025 | 255,63 | 267,05 | 255,63 | 265,33 | 4,15% | 9.135.020,00 |
| 01.12.2025 | 250,23 | 255,79 | 248,53 | 254,75 | 0,99% | 6.192.936,00 |
| 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% | 8.669.882,00 |
| 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% | 9.232.430,00 |
| 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% | 12.129.159,00 |
| 17.11.2025 | 224,20 | 231,71 | 223,26 | 228,71 | 1,19% | 8.584.629,00 |
| 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% | 12.464.548,00 |
| 12.11.2025 | 231,23 | 231,84 | 228,90 | 230,73 | 0,90% | 5.775.425,00 |
| 11.11.2025 | 232,57 | 233,25 | 227,00 | 228,67 | -2,73% | 6.229.905,00 |
| 10.11.2025 | 236,23 | 236,54 | 232,06 | 235,08 | 2,18% | 7.578.169,00 |
| 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% | 9.168.010,00 |
| 05.11.2025 | 230,19 | 241,91 | 230,10 | 240,89 | 4,65% | 7.217.790,00 |
| 04.11.2025 | 231,42 | 236,97 | 229,77 | 230,19 | -3,16% | 6.725.784,00 |
| 03.11.2025 | 235,67 | 239,79 | 234,00 | 237,71 | 1,98% | 6.129.167,00 |
| 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% | 7.222.121,00 |
| 29.10.2025 | 232,90 | 237,39 | 232,00 | 235,75 | 3,56% | 7.759.830,00 |
| 28.10.2025 | 229,68 | 231,02 | 227,08 | 227,64 | -1,60% | 6.098.836,00 |
| 27.10.2025 | 233,00 | 235,79 | 231,13 | 231,33 | 1,13% | 7.504.386,00 |
| 24.10.2025 | 229,00 | 230,72 | 226,29 | 228,75 | 0,12% | 5.346.676,00 |
| 23.10.2025 | 218,39 | 230,55 | 218,12 | 228,47 | 3,59% | 6.971.501,00 |
| 22.10.2025 | 226,00 | 226,77 | 216,07 | 220,56 | -2,41% | 6.979.509,00 |
| 21.10.2025 | 225,92 | 228,16 | 225,21 | 226,00 | -0,93% | 4.409.218,00 |
| 20.10.2025 | 227,15 | 231,33 | 226,53 | 228,13 | 1,40% | 5.494.792,00 |
| 17.10.2025 | 226,47 | 227,36 | 222,70 | 224,99 | -1,20% | 5.272.810,00 |
| 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% | 8.007.788,00 |
| 14.10.2025 | 213,90 | 221,65 | 213,71 | 218,19 | -0,59% | 8.218.717,00 |
| 13.10.2025 | 220,35 | 221,13 | 217,03 | 219,48 | 4,54% | 7.611.079,00 |
| 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% | 6.683.449,00 |
| 08.10.2025 | 210,00 | 218,65 | 209,00 | 217,51 | 2,81% | 7.860.060,00 |
| 07.10.2025 | 223,91 | 224,83 | 211,27 | 211,56 | -5,52% | 10.380.727,00 |
| 06.10.2025 | 222,34 | 226,49 | 220,77 | 223,91 | 2,94% | 7.787.731,00 |
| 03.10.2025 | 217,02 | 221,28 | 214,94 | 217,52 | -2,71% | 790.718,00 |
| 02.10.2025 | 225,00 | 226,41 | 218,73 | 223,59 | 2,69% | 10.869.115,00 |
| 01.10.2025 | 204,74 | 218,44 | 203,61 | 217,74 | 6,35% | 11.806.591,00 |
| 30.09.2025 | 204,36 | 210,27 | 202,87 | 204,74 | -0,10% | 12.161.990,00 |
| 29.09.2025 | 206,34 | 210,50 | 204,68 | 204,95 | 0,51% | 9.174.727,00 |
| 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% | 6.016.062,00 |
| 24.09.2025 | 199,08 | 203,75 | 197,40 | 201,44 | 0,28% | 6.350.510,00 |
| 23.09.2025 | 201,23 | 204,10 | 198,80 | 200,87 | 0,17% | 11.496.219,00 |
| 22.09.2025 | 193,19 | 201,15 | 192,43 | 200,52 | 5,48% | 14.915.862,00 |
| 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 |
| 13.08.2025 | 189,80 | 191,14 | 188,73 | 190,03 | 0,84% | 5.923.360,00 |
| 12.08.2025 | 185,73 | 189,73 | 184,28 | 188,45 | 2,21% | 5.918.458,00 |
| 11.08.2025 | 187,15 | 189,72 | 183,78 | 184,38 | -0,27% | 7.815.999,00 |
| 08.08.2025 | 183,15 | 185,38 | 182,62 | 184,87 | 0,94% | 4.338.737,00 |
| 07.08.2025 | 184,35 | 186,80 | 181,86 | 183,15 | 2,81% | 6.616.587,00 |
| 06.08.2025 | 178,88 | 179,24 | 175,48 | 178,14 | -0,56% | 5.857.823,00 |
| 05.08.2025 | 182,67 | 183,26 | 177,40 | 179,15 | -2,01% | 5.291.996,00 |
| 04.08.2025 | 182,00 | 183,00 | 180,50 | 182,82 | 1,57% | 4.189.343,00 |
| 01.08.2025 | 176,60 | 181,63 | 176,25 | 179,99 | -0,04% | 8.393.193,00 |
| 31.07.2025 | 177,88 | 181,47 | 174,51 | 180,06 | -4,93% | 11.375.445,00 |
| 30.07.2025 | 189,73 | 190,87 | 187,74 | 189,39 | 0,52% | 4.018.496,00 |
| 29.07.2025 | 191,62 | 192,45 | 187,95 | 188,41 | -0,98% | 4.605.413,00 |
| 28.07.2025 | 189,01 | 190,50 | 188,63 | 190,27 | 2,47% | 4.912.986,00 |
| 25.07.2025 | 185,81 | 186,52 | 184,10 | 185,69 | -1,29% | 6.608.688,00 |
| 24.07.2025 | 188,16 | 190,04 | 187,07 | 188,12 | 0,59% | 4.819.916,00 |