259,275€
-0,68%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 261,30 | 261,75 | 255,13 | 256,77 | -1,64% | - |
| 13.01.2026 | 263,30 | 266,30 | 260,15 | 261,05 | -1,36% | 1.788,00 |
| 12.01.2026 | 256,30 | 265,65 | 255,80 | 264,65 | 1,83% | 5.517,00 |
| 09.01.2026 | 241,30 | 259,90 | 241,30 | 259,90 | 7,98% | 3.490,00 |
| 08.01.2026 | 247,80 | 250,50 | 239,50 | 240,70 | -3,93% | 3.638,00 |
| 07.01.2026 | 251,70 | 253,20 | 247,75 | 250,55 | -1,38% | 2.498,00 |
| 06.01.2026 | 243,80 | 254,60 | 241,40 | 254,05 | 4,65% | 3.400,00 |
| 05.01.2026 | 232,10 | 245,75 | 232,10 | 242,75 | 5,57% | 4.236,00 |
| 02.01.2026 | 219,65 | 230,85 | 218,30 | 229,95 | 2,73% | 4.631,00 |
| 30.12.2025 | 223,85 | 225,00 | 223,20 | 223,85 | 0,49% | 538,00 |
| 29.12.2025 | 221,85 | 224,00 | 220,05 | 222,75 | 1,32% | 1.336,00 |
| 23.12.2025 | 219,20 | 221,10 | 218,10 | 219,85 | -0,25% | 1.002,00 |
| 22.12.2025 | 220,50 | 222,25 | 219,75 | 220,40 | 0,69% | 1.380,00 |
| 19.12.2025 | 217,55 | 221,60 | 216,75 | 218,90 | 0,71% | 1.052,00 |
| 18.12.2025 | 213,75 | 221,40 | 213,75 | 217,35 | 3,18% | 1.400,00 |
| 17.12.2025 | 219,65 | 222,70 | 210,40 | 210,65 | -4,29% | 2.111,00 |
| 16.12.2025 | 219,70 | 221,40 | 217,00 | 220,10 | -0,92% | 517,00 |
| 15.12.2025 | 220,35 | 226,40 | 220,35 | 222,15 | 0,98% | 2.263,00 |
| 12.12.2025 | 229,25 | 230,55 | 218,85 | 220,00 | -4,10% | 1.276,00 |
| 11.12.2025 | 231,50 | 234,25 | 224,55 | 229,40 | -2,59% | 1.739,00 |
| 10.12.2025 | 226,00 | 236,00 | 226,00 | 235,50 | 2,64% | 3.277,00 |
| 09.12.2025 | 229,70 | 231,45 | 228,25 | 229,45 | -0,35% | 1.539,00 |
| 08.12.2025 | 231,20 | 233,25 | 229,25 | 230,25 | -0,09% | 849,00 |
| 05.12.2025 | 231,05 | 234,10 | 229,80 | 230,45 | -0,11% | 1.591,00 |
| 04.12.2025 | 228,30 | 233,30 | 227,30 | 230,70 | 0,20% | 1.121,00 |
| 03.12.2025 | 227,50 | 230,25 | 223,05 | 230,25 | 0,46% | 2.091,00 |
| 02.12.2025 | 218,20 | 229,80 | 217,80 | 229,20 | 4,28% | 3.446,00 |
| 01.12.2025 | 216,55 | 220,00 | 213,90 | 219,80 | 0,92% | 2.712,00 |
| 28.11.2025 | 217,20 | 217,80 | 214,35 | 217,80 | 0,28% | 3.222,00 |
| 27.11.2025 | 216,80 | 218,40 | 215,00 | 217,20 | 0,58% | 1.666,00 |
| 26.11.2025 | 211,20 | 217,55 | 209,90 | 215,95 | 2,64% | 2.731,00 |
| 25.11.2025 | 200,90 | 211,50 | 200,90 | 210,40 | 4,47% | 1.393,00 |
| 24.11.2025 | 195,14 | 202,00 | 194,26 | 201,40 | 3,25% | 658,00 |
| 21.11.2025 | 190,08 | 196,30 | 187,30 | 195,06 | 2,33% | 3.731,00 |
| 20.11.2025 | 208,95 | 209,50 | 190,62 | 190,62 | -6,74% | 4.886,00 |
| 19.11.2025 | 193,42 | 204,40 | 191,74 | 204,40 | 5,14% | 2.277,00 |
| 18.11.2025 | 194,74 | 196,70 | 189,44 | 194,40 | -1,42% | 4.202,00 |
| 17.11.2025 | 196,00 | 198,52 | 193,16 | 197,20 | 2,02% | 1.708,00 |
| 14.11.2025 | 184,00 | 193,92 | 175,12 | 193,30 | 1,16% | 7.183,00 |
| 13.11.2025 | 199,92 | 202,00 | 188,54 | 191,08 | -3,93% | 3.022,00 |
| 12.11.2025 | 197,76 | 200,20 | 197,76 | 198,90 | 0,80% | 1.109,00 |
| 11.11.2025 | 202,80 | 202,90 | 196,22 | 197,32 | -3,01% | 736,00 |
| 10.11.2025 | 202,60 | 204,10 | 201,20 | 203,45 | 3,21% | 2.114,00 |
| 07.11.2025 | 202,40 | 203,55 | 192,68 | 197,12 | -2,42% | 4.296,00 |
| 06.11.2025 | 209,60 | 209,60 | 202,00 | 202,00 | -3,74% | 1.604,00 |
| 05.11.2025 | 198,18 | 210,70 | 197,80 | 209,85 | 4,40% | 1.338,00 |
| 04.11.2025 | 203,90 | 206,40 | 198,00 | 201,00 | -2,88% | 2.471,00 |
| 03.11.2025 | 202,75 | 207,60 | 201,70 | 206,95 | 2,15% | 1.394,00 |
| 31.10.2025 | 202,25 | 205,85 | 200,05 | 202,60 | 1,27% | 1.305,00 |
| 30.10.2025 | 203,25 | 209,00 | 200,05 | 200,05 | -0,99% | 3.221,00 |
| 29.10.2025 | 196,26 | 204,55 | 196,08 | 202,05 | 3,19% | 2.430,00 |
| 28.10.2025 | 197,70 | 199,66 | 194,68 | 195,80 | -1,10% | 4.871,00 |
| 27.10.2025 | 198,74 | 202,45 | 197,98 | 197,98 | -0,07% | 1.853,00 |
| 24.10.2025 | 196,62 | 198,12 | 194,12 | 198,12 | 0,56% | 1.169,00 |
| 23.10.2025 | 189,30 | 198,48 | 187,98 | 197,02 | 4,88% | 5.821,00 |
| 22.10.2025 | 194,30 | 195,44 | 185,82 | 187,86 | -3,97% | 3.831,00 |
| 21.10.2025 | 196,84 | 196,84 | 193,94 | 195,62 | -0,05% | 1.500,00 |
| 20.10.2025 | 193,74 | 198,46 | 192,70 | 195,72 | 1,54% | 1.880,00 |
| 17.10.2025 | 193,00 | 194,74 | 188,00 | 192,76 | -0,82% | 3.708,00 |
| 16.10.2025 | 194,86 | 198,88 | 192,00 | 194,36 | -0,55% | 4.310,00 |
| 15.10.2025 | 190,22 | 196,24 | 189,80 | 195,44 | 4,16% | 3.140,00 |
| 14.10.2025 | 187,72 | 190,78 | 183,18 | 187,64 | -1,00% | 1.848,00 |
| 13.10.2025 | 184,06 | 190,96 | 184,06 | 189,54 | 4,52% | 3.178,00 |
| 10.10.2025 | 191,10 | 193,98 | 181,00 | 181,34 | -4,81% | 3.600,00 |
| 09.10.2025 | 188,70 | 190,66 | 186,08 | 190,50 | 1,72% | 2.521,00 |
| 08.10.2025 | 183,32 | 187,94 | 178,84 | 187,28 | 2,55% | 3.305,00 |
| 07.10.2025 | 191,28 | 194,62 | 181,72 | 182,62 | -4,37% | 4.169,00 |
| 06.10.2025 | 186,12 | 193,52 | 186,12 | 190,96 | 3,36% | 3.113,00 |
| 03.10.2025 | 185,78 | 188,00 | 183,02 | 184,76 | -3,03% | 4.991,00 |
| 02.10.2025 | 185,84 | 192,00 | 185,04 | 190,54 | 2,72% | 4.300,00 |
| 01.10.2025 | 173,52 | 186,12 | 170,68 | 185,50 | 6,22% | 4.887,00 |
| 30.09.2025 | 175,34 | 178,74 | 173,00 | 174,64 | 0,08% | 4.204,00 |
| 29.09.2025 | 174,16 | 179,00 | 173,98 | 174,50 | 0,20% | 5.834,00 |
| 26.09.2025 | 170,62 | 175,68 | 169,22 | 174,16 | 2,00% | 2.228,00 |
| 25.09.2025 | 171,90 | 172,28 | 168,18 | 170,74 | -0,65% | 2.665,00 |
| 24.09.2025 | 171,16 | 173,28 | 167,76 | 171,86 | 0,82% | 5.062,00 |
| 23.09.2025 | 169,52 | 173,18 | 168,00 | 170,46 | 0,21% | 7.260,00 |
| 22.09.2025 | 161,22 | 170,14 | 160,08 | 170,10 | 4,68% | 8.559,00 |
| 19.09.2025 | 161,00 | 162,50 | 160,36 | 162,50 | 1,42% | 2.425,00 |
| 18.09.2025 | 152,00 | 162,02 | 151,70 | 160,22 | 5,81% | 5.460,00 |
| 17.09.2025 | 146,98 | 151,42 | 145,46 | 151,42 | 3,51% | 2.147,00 |
| 16.09.2025 | 145,58 | 147,00 | 144,76 | 146,28 | 0,59% | 1.544,00 |
| 15.09.2025 | 143,64 | 145,42 | 142,64 | 145,42 | 1,23% | 2.426,00 |
| 12.09.2025 | 144,00 | 144,44 | 142,54 | 143,66 | -1,10% | 1.494,00 |
| 11.09.2025 | 139,16 | 145,52 | 139,16 | 145,26 | 4,43% | 5.373,00 |
| 10.09.2025 | 139,74 | 140,60 | 138,88 | 139,10 | -0,54% | 786,00 |
| 09.09.2025 | 138,14 | 140,02 | 137,32 | 139,86 | 1,00% | 460,00 |
| 08.09.2025 | 138,46 | 140,00 | 138,46 | 138,48 | -0,01% | 1.055,00 |
| 05.09.2025 | 135,86 | 138,50 | 135,00 | 138,50 | 1,51% | 2.313,00 |
| 04.09.2025 | 134,54 | 136,78 | 133,62 | 136,44 | 1,97% | 1.456,00 |
| 03.09.2025 | 135,46 | 136,26 | 132,46 | 133,80 | -1,20% | 2.452,00 |
| 02.09.2025 | 136,02 | 137,70 | 134,10 | 135,42 | -1,43% | 1.620,00 |
| 01.09.2025 | 137,48 | 137,94 | 136,02 | 137,38 | 0,35% | 748,00 |
| 29.08.2025 | 141,78 | 142,14 | 136,26 | 136,90 | -3,70% | 2.869,00 |
| 28.08.2025 | 140,80 | 142,16 | 140,30 | 142,16 | 1,11% | 2.609,00 |
| 27.08.2025 | 141,18 | 142,20 | 140,58 | 140,60 | -0,47% | 3.774,00 |
| 26.08.2025 | 138,70 | 141,56 | 138,70 | 141,26 | 1,10% | 1.307,00 |
| 25.08.2025 | 138,98 | 139,84 | 137,38 | 139,72 | 0,46% | 1.554,00 |
| 22.08.2025 | 138,28 | 140,98 | 136,68 | 139,08 | 1,02% | 1.592,00 |
| 21.08.2025 | 137,34 | 138,50 | 136,76 | 137,68 | 0,19% | 1.096,00 |