318,700$
-1,86%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 329,52 | 341,40 | 321,74 | 324,74 | -6,29% | 31.327,00 |
| 05.03.2026 | 349,83 | 354,76 | 336,30 | 346,53 | -3,14% | 5.830.281,00 |
| 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 | -2,68% | 9.387.315,00 |
| 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 |
| 14.01.2026 | 301,47 | 301,94 | 297,00 | 301,89 | -0,98% | 6.545.166,00 |
| 13.01.2026 | 307,06 | 310,64 | 302,59 | 304,87 | -0,77% | 7.146.521,00 |
| 12.01.2026 | 301,72 | 309,50 | 300,58 | 307,24 | 2,01% | 6.612.806,00 |
| 09.01.2026 | 288,40 | 302,78 | 286,50 | 301,18 | 6,94% | 9.427.640,00 |
| 08.01.2026 | 290,70 | 291,92 | 279,45 | 281,64 | -3,61% | 5.500.686,00 |
| 07.01.2026 | 292,00 | 295,25 | 290,00 | 292,20 | -1,29% | 6.148.356,00 |
| 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 |