138,000€
-1,91%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 140,94 | 141,44 | 135,10 | 138,00 | -1,91% | 1.141,00 |
| 29.05.2025 | 144,94 | 148,20 | 140,42 | 140,68 | -1,59% | 2.038,00 |
| 28.05.2025 | 141,90 | 144,60 | 141,62 | 142,96 | 0,24% | 1.073,00 |
| 27.05.2025 | 140,84 | 143,10 | 140,42 | 142,62 | 1,47% | 1.489,00 |
| 26.05.2025 | 139,06 | 142,10 | 139,02 | 140,56 | 1,20% | 3.755,00 |
| 23.05.2025 | 142,30 | 143,54 | 137,22 | 138,90 | -3,58% | 4.121,00 |
| 22.05.2025 | 143,34 | 144,88 | 142,16 | 144,06 | 0,70% | 1.169,00 |
| 21.05.2025 | 145,02 | 146,50 | 142,44 | 143,06 | -2,05% | 1.531,00 |
| 20.05.2025 | 146,26 | 150,00 | 143,02 | 146,06 | -0,96% | 2.039,00 |
| 19.05.2025 | 144,56 | 147,48 | 143,54 | 147,48 | -0,36% | 2.939,00 |
| 16.05.2025 | 147,50 | 149,98 | 144,82 | 148,02 | -5,44% | 8.594,00 |
| 15.05.2025 | 154,36 | 157,76 | 152,02 | 156,54 | 0,46% | 3.468,00 |
| 14.05.2025 | 154,88 | 156,70 | 153,86 | 155,82 | 0,75% | 1.793,00 |
| 13.05.2025 | 153,00 | 155,72 | 148,52 | 154,66 | 2,03% | 6.487,00 |
| 12.05.2025 | 141,86 | 153,14 | 141,52 | 151,58 | 9,40% | 3.796,00 |
| 09.05.2025 | 139,72 | 140,42 | 137,28 | 138,56 | -1,13% | 800,00 |
| 08.05.2025 | 139,02 | 141,44 | 138,50 | 140,14 | 2,25% | 2.586,00 |
| 07.05.2025 | 136,40 | 137,80 | 133,52 | 137,06 | 1,24% | 1.627,00 |
| 06.05.2025 | 136,34 | 137,26 | 134,18 | 135,38 | -1,44% | 2.138,00 |
| 05.05.2025 | 138,00 | 138,32 | 134,66 | 137,36 | 0,04% | 3.212,00 |
| 02.05.2025 | 133,02 | 138,54 | 131,64 | 137,30 | 4,11% | 2.761,00 |
| 30.04.2025 | 130,88 | 131,94 | 127,26 | 131,88 | -0,35% | 2.206,00 |
| 29.04.2025 | 130,96 | 133,98 | 130,12 | 132,34 | 0,08% | 1.249,00 |
| 28.04.2025 | 134,02 | 134,30 | 129,76 | 132,24 | -0,18% | 7.989,00 |
| 25.04.2025 | 134,04 | 134,04 | 130,84 | 132,48 | 0,73% | 2.013,00 |
| 24.04.2025 | 128,26 | 131,70 | 125,00 | 131,52 | 3,84% | 1.140,00 |
| 23.04.2025 | 123,40 | 130,00 | 122,90 | 126,66 | 5,74% | 2.833,00 |
| 22.04.2025 | 117,14 | 121,60 | 116,34 | 119,78 | -1,01% | 4.168,00 |
| 17.04.2025 | 122,82 | 124,96 | 120,92 | 121,00 | -0,31% | 1.751,00 |
| 16.04.2025 | 124,32 | 126,26 | 117,92 | 121,38 | -6,01% | 3.670,00 |
| 15.04.2025 | 127,70 | 130,18 | 127,00 | 129,14 | 1,11% | 2.188,00 |
| 14.04.2025 | 131,26 | 132,66 | 126,00 | 127,72 | -0,81% | 4.081,00 |
| 11.04.2025 | 123,38 | 128,76 | 119,16 | 128,76 | 4,41% | 3.626,00 |
| 10.04.2025 | 138,50 | 138,50 | 119,54 | 123,32 | -9,66% | 4.778,00 |
| 09.04.2025 | 117,00 | 137,70 | 113,32 | 136,50 | 15,91% | 7.160,00 |
| 08.04.2025 | 123,74 | 128,80 | 116,96 | 117,76 | -3,44% | 8.366,00 |
| 07.04.2025 | 109,60 | 128,96 | 103,42 | 121,96 | 3,55% | 6.850,00 |
| 04.04.2025 | 122,14 | 124,10 | 112,96 | 117,78 | -4,55% | 7.544,00 |
| 03.04.2025 | 130,06 | 131,96 | 123,08 | 123,40 | -9,18% | 5.804,00 |
| 02.04.2025 | 134,22 | 136,76 | 133,00 | 135,88 | 0,89% | 2.129,00 |
| 01.04.2025 | 134,38 | 135,34 | 131,70 | 134,68 | 0,36% | 1.578,00 |
| 31.03.2025 | 133,28 | 134,20 | 130,86 | 134,20 | 0,64% | 2.063,00 |
| 28.03.2025 | 138,32 | 139,96 | 133,34 | 133,34 | -2,49% | 4.092,00 |
| 27.03.2025 | 140,58 | 140,58 | 136,22 | 136,74 | -2,33% | 2.049,00 |
| 26.03.2025 | 142,68 | 144,50 | 138,94 | 140,00 | -1,39% | 2.213,00 |
| 25.03.2025 | 143,62 | 144,40 | 141,16 | 141,98 | -1,21% | 1.242,00 |
| 24.03.2025 | 140,50 | 144,56 | 140,50 | 143,72 | 1,83% | 1.615,00 |
| 21.03.2025 | 142,38 | 142,78 | 138,00 | 141,14 | -1,05% | 2.060,00 |
| 20.03.2025 | 143,20 | 144,32 | 141,30 | 142,64 | -0,17% | 965,00 |
| 19.03.2025 | 141,18 | 143,44 | 140,56 | 142,88 | 1,33% | 729,00 |
| 18.03.2025 | 142,44 | 142,44 | 139,20 | 141,00 | -1,21% | 1.376,00 |
| 17.03.2025 | 142,88 | 143,58 | 141,00 | 142,72 | -0,34% | 1.885,00 |
| 14.03.2025 | 140,20 | 143,52 | 139,26 | 143,20 | 2,64% | 2.937,00 |
| 13.03.2025 | 135,70 | 140,56 | 135,00 | 139,52 | 1,82% | 6.161,00 |
| 12.03.2025 | 136,50 | 139,22 | 135,00 | 137,02 | 1,60% | 2.141,00 |
| 11.03.2025 | 138,20 | 140,12 | 133,30 | 134,86 | -2,94% | 4.589,00 |
| 10.03.2025 | 143,22 | 143,32 | 137,00 | 138,94 | -3,35% | 13.672,00 |
| 07.03.2025 | 142,20 | 143,76 | 138,02 | 143,76 | 2,48% | 2.518,00 |
| 06.03.2025 | 142,94 | 144,98 | 138,78 | 140,28 | -2,24% | 8.135,00 |
| 05.03.2025 | 145,66 | 146,58 | 139,26 | 143,50 | -0,91% | 3.782,00 |
| 04.03.2025 | 146,06 | 146,56 | 142,70 | 144,82 | 0,00% | 4.137,00 |
| 03.03.2025 | 151,62 | 153,52 | 144,18 | 144,82 | -4,50% | 4.101,00 |
| 28.02.2025 | 152,30 | 153,40 | 149,00 | 151,64 | 0,92% | 4.449,00 |
| 27.02.2025 | 162,40 | 163,48 | 150,26 | 150,26 | -6,25% | 3.819,00 |
| 26.02.2025 | 159,90 | 162,06 | 158,66 | 160,28 | 1,73% | 2.275,00 |
| 25.02.2025 | 160,74 | 161,70 | 156,82 | 157,56 | -2,39% | 3.126,00 |
| 24.02.2025 | 164,28 | 167,18 | 161,42 | 161,42 | -1,69% | 2.808,00 |
| 21.02.2025 | 167,24 | 168,78 | 163,02 | 164,20 | -2,18% | 2.595,00 |
| 20.02.2025 | 166,12 | 169,66 | 166,08 | 167,86 | 0,36% | 1.143,00 |
| 19.02.2025 | 164,06 | 167,68 | 163,76 | 167,26 | 1,62% | 4.616,00 |
| 18.02.2025 | 162,92 | 165,60 | 162,40 | 164,60 | 1,02% | 2.844,00 |
| 17.02.2025 | 161,98 | 162,98 | 161,68 | 162,94 | 1,49% | 2.850,00 |
| 14.02.2025 | 167,22 | 168,98 | 160,54 | 160,54 | -9,09% | 9.875,00 |
| 13.02.2025 | 174,10 | 176,60 | 172,40 | 176,60 | 1,69% | 2.131,00 |
| 12.02.2025 | 176,08 | 176,98 | 172,90 | 173,66 | -1,78% | 1.575,00 |
| 11.02.2025 | 178,16 | 178,16 | 175,54 | 176,80 | -0,76% | 1.572,00 |
| 10.02.2025 | 175,42 | 178,46 | 174,44 | 178,16 | 2,27% | 1.438,00 |
| 07.02.2025 | 177,54 | 177,54 | 173,06 | 174,20 | -0,72% | 4.194,00 |
| 06.02.2025 | 173,76 | 176,00 | 173,50 | 175,46 | 1,18% | 2.035,00 |
| 05.02.2025 | 171,12 | 173,98 | 168,52 | 173,42 | 0,97% | 2.476,00 |
| 04.02.2025 | 173,06 | 173,98 | 169,90 | 171,76 | -1,29% | 645,00 |
| 03.02.2025 | 170,12 | 175,02 | 168,04 | 174,00 | -0,23% | 4.653,00 |
| 31.01.2025 | 176,72 | 179,06 | 174,40 | 174,40 | -0,14% | 1.698,00 |
| 30.01.2025 | 170,52 | 175,68 | 170,52 | 174,64 | 3,87% | 2.663,00 |
| 29.01.2025 | 172,62 | 174,98 | 167,44 | 168,14 | 0,66% | 2.499,00 |
| 28.01.2025 | 169,12 | 170,38 | 163,26 | 167,04 | 0,66% | 6.353,00 |
| 27.01.2025 | 171,50 | 171,50 | 162,54 | 165,94 | -6,83% | 8.273,00 |
| 24.01.2025 | 181,46 | 182,56 | 177,40 | 178,10 | -2,24% | 1.927,00 |
| 23.01.2025 | 186,86 | 186,86 | 180,74 | 182,18 | -2,80% | 3.157,00 |
| 22.01.2025 | 187,22 | 192,82 | 186,06 | 187,42 | 0,81% | 2.969,00 |
| 21.01.2025 | 185,02 | 189,00 | 183,62 | 185,92 | -1,10% | 4.010,00 |
| 20.01.2025 | 187,32 | 187,98 | 186,26 | 187,98 | 0,72% | 1.363,00 |
| 17.01.2025 | 183,00 | 187,68 | 182,82 | 186,64 | 2,38% | 3.523,00 |
| 16.01.2025 | 177,52 | 185,98 | 177,52 | 182,30 | 5,42% | 5.218,00 |
| 15.01.2025 | 169,52 | 174,08 | 168,02 | 172,92 | 2,78% | 3.375,00 |
| 14.01.2025 | 167,96 | 169,76 | 165,72 | 168,24 | 0,73% | 1.169,00 |
| 13.01.2025 | 167,42 | 167,52 | 164,08 | 167,02 | -0,45% | 2.654,00 |
| 10.01.2025 | 171,48 | 172,36 | 165,50 | 167,78 | -3,01% | 4.091,00 |
| 09.01.2025 | 172,00 | 172,98 | 171,02 | 172,98 | 0,69% | 1.132,00 |
| 08.01.2025 | 171,60 | 174,20 | 169,68 | 171,80 | 0,23% | 3.615,00 |