196,830$
-1,53%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 199,75 | 201,00 | 194,35 | 196,92 | -1,48% | 172.202,00 |
| 17.04.2024 | 206,09 | 207,00 | 198,10 | 199,88 | -4,58% | 5.307.308,00 |
| 16.04.2024 | 206,34 | 210,42 | 205,75 | 209,47 | 1,84% | 3.123.072,00 |
| 15.04.2024 | 211,90 | 214,46 | 204,27 | 205,68 | -1,05% | 4.466.893,00 |
| 12.04.2024 | 208,00 | 209,95 | 206,91 | 207,86 | -2,40% | 5.854.777,00 |
| 11.04.2024 | 209,46 | 213,33 | 208,36 | 212,97 | 1,76% | 3.521.941,00 |
| 10.04.2024 | 208,89 | 211,66 | 208,12 | 209,29 | -0,53% | 3.698.846,00 |
| 09.04.2024 | 211,35 | 212,10 | 207,63 | 210,41 | 0,65% | 3.612.979,00 |
| 08.04.2024 | 212,86 | 213,00 | 208,13 | 209,05 | 0,58% | 3.559.606,00 |
| 05.04.2024 | 204,90 | 209,53 | 204,90 | 207,85 | 2,19% | 3.330.679,00 |
| 04.04.2024 | 211,61 | 213,04 | 201,67 | 203,39 | -1,92% | 6.125.376,00 |
| 03.04.2024 | 203,60 | 209,15 | 203,50 | 207,38 | 0,66% | 3.249.399,00 |
| 02.04.2024 | 206,58 | 206,58 | 203,40 | 206,03 | -1,25% | 2.672.739,00 |
| 01.04.2024 | 206,93 | 211,77 | 205,96 | 208,64 | 1,17% | 2.578.313,00 |
| 28.03.2024 | 207,56 | 207,65 | 202,71 | 206,23 | -0,85% | 5.750.078,00 |
| 27.03.2024 | 208,04 | 208,49 | 203,90 | 208,00 | 0,64% | 2.486.997,00 |
| 26.03.2024 | 209,79 | 211,21 | 206,58 | 206,67 | -0,86% | 3.379.261,00 |
| 25.03.2024 | 207,63 | 211,31 | 207,35 | 208,46 | -0,85% | 3.130.766,00 |
| 22.03.2024 | 208,51 | 211,72 | 208,43 | 210,25 | -0,26% | 3.829.346,00 |
| 21.03.2024 | 213,37 | 214,91 | 210,36 | 210,80 | 2,77% | 5.251.489,00 |
| 20.03.2024 | 201,00 | 205,92 | 198,80 | 205,12 | 1,88% | 3.378.771,00 |
| 19.03.2024 | 199,18 | 201,55 | 197,30 | 201,34 | 0,32% | 4.539.968,00 |
| 18.03.2024 | 201,68 | 203,17 | 199,63 | 200,70 | 1,03% | 3.406.348,00 |
| 15.03.2024 | 199,44 | 201,28 | 197,00 | 198,65 | -1,05% | 9.936.353,00 |
| 14.03.2024 | 201,93 | 202,40 | 199,05 | 200,75 | 0,08% | 4.866.733,00 |
| 13.03.2024 | 202,97 | 203,88 | 199,94 | 200,58 | -2,13% | 3.716.293,00 |
| 12.03.2024 | 203,88 | 205,01 | 199,34 | 204,95 | 1,78% | 6.115.546,00 |
| 11.03.2024 | 203,28 | 203,28 | 197,61 | 201,37 | -2,04% | 6.541.340,00 |
| 08.03.2024 | 212,48 | 213,60 | 205,39 | 205,56 | -3,32% | 6.940.770,00 |
| 07.03.2024 | 213,23 | 214,26 | 211,51 | 212,61 | 0,21% | 6.278.189,00 |
| 06.03.2024 | 209,95 | 213,51 | 209,13 | 212,17 | 2,26% | 5.464.607,00 |
| 05.03.2024 | 207,75 | 210,76 | 204,78 | 207,48 | -0,96% | 4.422.738,00 |
| 04.03.2024 | 212,00 | 213,37 | 209,04 | 209,49 | -0,36% | 6.256.259,00 |
| 01.03.2024 | 203,77 | 211,38 | 203,55 | 210,25 | 4,28% | 7.647.353,00 |
| 29.02.2024 | 199,91 | 202,00 | 197,26 | 201,62 | 2,07% | 8.895.043,00 |
| 28.02.2024 | 198,49 | 199,18 | 196,49 | 197,54 | -2,62% | 5.986.311,00 |
| 27.02.2024 | 203,73 | 204,44 | 201,22 | 202,86 | -0,34% | 4.711.987,00 |
| 26.02.2024 | 199,80 | 203,99 | 199,13 | 203,55 | 3,24% | 6.392.627,00 |
| 23.02.2024 | 199,32 | 201,34 | 196,61 | 197,16 | -1,28% | 5.108.090,00 |
| 22.02.2024 | 198,28 | 201,55 | 196,67 | 199,72 | 4,99% | 7.739.444,00 |
| 21.02.2024 | 187,92 | 190,37 | 185,89 | 190,23 | 0,57% | 5.285.893,00 |
| 20.02.2024 | 195,59 | 195,86 | 186,12 | 189,16 | -5,22% | 9.491.065,00 |
| 16.02.2024 | 202,02 | 206,77 | 197,30 | 199,57 | 6,35% | 15.557.857,00 |
| 15.02.2024 | 189,00 | 189,47 | 186,38 | 187,66 | 0,75% | 7.718.668,00 |
| 14.02.2024 | 182,64 | 186,98 | 182,64 | 186,26 | 3,32% | 7.155.828,00 |
| 13.02.2024 | 178,60 | 182,19 | 176,94 | 180,27 | -2,85% | 7.494.125,00 |
| 12.02.2024 | 185,27 | 188,21 | 184,64 | 185,56 | -0,15% | 5.875.580,00 |
| 09.02.2024 | 179,04 | 186,15 | 178,61 | 185,84 | 6,81% | 9.539.890,00 |
| 08.02.2024 | 169,99 | 175,00 | 169,38 | 173,99 | 1,81% | 5.618.976,00 |
| 07.02.2024 | 170,49 | 172,91 | 168,83 | 170,90 | 1,30% | 5.023.060,00 |
| 06.02.2024 | 170,99 | 172,71 | 167,50 | 168,70 | -1,39% | 4.548.254,00 |
| 05.02.2024 | 168,60 | 172,28 | 168,28 | 171,07 | 1,72% | 5.063.745,00 |
| 02.02.2024 | 165,92 | 169,18 | 165,46 | 168,18 | 0,74% | 4.741.027,00 |
| 01.02.2024 | 165,46 | 167,74 | 164,83 | 166,95 | 1,61% | 3.444.667,00 |
| 31.01.2024 | 164,00 | 166,62 | 160,96 | 164,31 | -1,16% | 4.975.094,00 |
| 30.01.2024 | 167,33 | 169,17 | 165,82 | 166,24 | -1,34% | 5.231.479,00 |
| 29.01.2024 | 166,31 | 168,51 | 166,08 | 168,50 | 0,96% | 4.413.053,00 |
| 26.01.2024 | 169,07 | 169,57 | 166,62 | 166,90 | -3,32% | 6.653.731,00 |
| 25.01.2024 | 177,17 | 178,40 | 172,43 | 172,63 | -0,90% | 7.118.365,00 |
| 24.01.2024 | 171,39 | 175,96 | 170,67 | 174,19 | 4,27% | 8.578.230,00 |
| 23.01.2024 | 167,76 | 168,00 | 164,71 | 167,05 | -0,74% | 5.042.488,00 |
| 22.01.2024 | 168,18 | 171,91 | 167,64 | 168,30 | 0,21% | 6.922.188,00 |
| 19.01.2024 | 162,57 | 168,28 | 162,30 | 167,94 | 4,74% | 9.159.006,00 |
| 18.01.2024 | 158,66 | 160,74 | 156,78 | 160,34 | 4,55% | 8.120.161,00 |
| 17.01.2024 | 153,11 | 153,75 | 150,20 | 153,36 | -0,26% | 5.737.507,00 |
| 16.01.2024 | 151,30 | 154,24 | 149,84 | 153,76 | 1,66% | 6.515.193,00 |
| 12.01.2024 | 152,20 | 152,40 | 150,37 | 151,25 | -0,47% | 4.083.673,00 |
| 11.01.2024 | 150,25 | 152,44 | 148,48 | 151,96 | 1,44% | 4.697.766,00 |
| 10.01.2024 | 151,77 | 151,90 | 148,24 | 149,81 | -0,81% | 5.000.380,00 |
| 09.01.2024 | 149,87 | 151,69 | 148,93 | 151,03 | -0,35% | 5.598.264,00 |
| 08.01.2024 | 149,83 | 152,79 | 149,72 | 151,56 | 1,72% | 6.495.041,00 |
| 05.01.2024 | 150,08 | 151,52 | 148,05 | 149,00 | -0,21% | 5.400.055,00 |
| 04.01.2024 | 149,80 | 152,00 | 148,75 | 149,31 | -1,41% | 4.948.611,00 |
| 03.01.2024 | 151,71 | 153,17 | 150,73 | 151,45 | -1,91% | 6.023.469,00 |
| 02.01.2024 | 160,00 | 160,11 | 153,43 | 154,40 | -4,73% | 6.916.423,00 |
| 29.12.2023 | 163,11 | 163,56 | 160,70 | 162,07 | -0,64% | 2.905.929,00 |
| 28.12.2023 | 165,00 | 165,01 | 162,85 | 163,12 | -0,66% | 2.909.091,00 |
| 27.12.2023 | 164,54 | 164,99 | 163,53 | 164,21 | -0,04% | 3.315.133,00 |
| 26.12.2023 | 162,30 | 164,97 | 162,10 | 164,28 | 1,38% | 2.490.325,00 |
| 22.12.2023 | 161,60 | 163,00 | 160,84 | 162,05 | 0,41% | 2.770.624,00 |
| 21.12.2023 | 161,00 | 161,82 | 159,58 | 161,39 | 2,88% | 4.107.565,00 |
| 20.12.2023 | 160,81 | 162,00 | 156,83 | 156,87 | -3,38% | 3.940.918,00 |
| 19.12.2023 | 160,58 | 162,73 | 160,02 | 162,35 | 1,24% | 3.543.402,00 |
| 18.12.2023 | 160,89 | 161,35 | 157,73 | 160,36 | -0,98% | 4.664.270,00 |
| 15.12.2023 | 162,21 | 164,21 | 161,49 | 161,95 | 0,12% | 8.577.337,00 |
| 14.12.2023 | 157,77 | 163,06 | 157,71 | 161,75 | 2,96% | 5.769.551,00 |
| 13.12.2023 | 157,03 | 158,38 | 154,63 | 157,10 | -0,08% | 4.707.206,00 |
| 12.12.2023 | 155,14 | 158,18 | 154,64 | 157,22 | 1,33% | 5.674.831,00 |
| 11.12.2023 | 149,21 | 155,66 | 149,13 | 155,16 | 5,04% | 5.261.810,00 |
| 08.12.2023 | 147,42 | 148,81 | 145,99 | 147,72 | -0,46% | 4.990.196,00 |
| 07.12.2023 | 146,96 | 148,54 | 144,57 | 148,40 | 2,56% | 4.358.814,00 |
| 06.12.2023 | 148,68 | 148,72 | 144,69 | 144,70 | -0,99% | 3.074.806,00 |
| 05.12.2023 | 146,53 | 147,47 | 145,22 | 146,15 | -1,44% | 5.069.888,00 |
| 04.12.2023 | 150,04 | 150,66 | 145,66 | 148,28 | -2,18% | 4.202.665,00 |
| 01.12.2023 | 149,56 | 151,98 | 148,63 | 151,59 | 1,22% | 4.929.366,00 |
| 30.11.2023 | 150,41 | 150,48 | 147,05 | 149,76 | 0,27% | 3.581.375,00 |
| 29.11.2023 | 150,24 | 152,82 | 148,85 | 149,36 | 0,88% | 4.973.724,00 |
| 28.11.2023 | 149,36 | 149,99 | 146,51 | 148,06 | -1,82% | 5.797.095,00 |
| 27.11.2023 | 149,50 | 151,76 | 148,77 | 150,81 | 0,31% | 3.423.416,00 |
| 24.11.2023 | 149,33 | 150,66 | 149,33 | 150,34 | 0,58% | 1.992.027,00 |