190,890€
-0,60%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 191,29 | 193,16 | 187,67 | 190,54 | -0,78% | 60,00 |
27.03.2024 | 190,65 | 192,69 | 188,60 | 192,04 | 0,50% | 49,00 |
26.03.2024 | 192,78 | 194,56 | 190,43 | 191,08 | -0,64% | 47,00 |
25.03.2024 | 193,58 | 194,99 | 191,45 | 192,32 | -0,48% | 12,00 |
22.03.2024 | 194,43 | 195,95 | 192,51 | 193,24 | -0,56% | 24,00 |
21.03.2024 | 190,92 | 197,86 | 190,41 | 194,33 | 1,78% | 363,00 |
20.03.2024 | 184,94 | 191,84 | 183,49 | 190,94 | 3,32% | 30,00 |
19.03.2024 | 184,15 | 185,47 | 181,70 | 184,80 | 0,41% | 61,00 |
18.03.2024 | 182,36 | 186,57 | 182,36 | 184,05 | 0,86% | 90,00 |
15.03.2024 | 184,38 | 185,03 | 181,12 | 182,48 | -1,23% | 147,00 |
14.03.2024 | 183,18 | 185,51 | 182,64 | 184,76 | 1,02% | 38,00 |
13.03.2024 | 187,97 | 188,33 | 182,61 | 182,90 | -2,41% | 623,00 |
12.03.2024 | 184,87 | 188,13 | 182,69 | 187,42 | 1,73% | 188,00 |
11.03.2024 | 187,61 | 188,18 | 181,02 | 184,24 | -1,94% | 163,00 |
08.03.2024 | 194,58 | 195,37 | 187,66 | 187,89 | -2,64% | 137,00 |
07.03.2024 | 194,50 | 197,52 | 192,35 | 192,99 | -0,73% | 85,00 |
06.03.2024 | 191,48 | 195,73 | 191,24 | 194,40 | 1,42% | 201,00 |
05.03.2024 | 192,93 | 194,01 | 188,75 | 191,67 | -0,60% | 129,00 |
04.03.2024 | 193,74 | 196,40 | 192,33 | 192,83 | -0,81% | 361,00 |
01.03.2024 | 187,39 | 194,92 | 186,86 | 194,41 | 3,86% | 191,00 |
29.02.2024 | 181,54 | 187,28 | 181,43 | 187,18 | 3,10% | 170,00 |
28.02.2024 | 182,98 | 184,20 | 181,27 | 181,55 | -0,78% | 225,00 |
27.02.2024 | 187,31 | 189,13 | 180,96 | 182,98 | -2,33% | 823,00 |
26.02.2024 | 181,82 | 187,98 | 181,22 | 187,35 | 3,05% | 112,00 |
23.02.2024 | 184,55 | 186,07 | 181,63 | 181,81 | -1,23% | 20,00 |
22.02.2024 | 178,97 | 186,28 | 178,97 | 184,08 | 2,84% | 512,00 |
21.02.2024 | 175,78 | 179,06 | 171,99 | 179,00 | 2,04% | 380,00 |
20.02.2024 | 186,64 | 186,64 | 172,19 | 175,43 | -6,01% | 710,00 |
19.02.2024 | 185,02 | 187,44 | 184,99 | 186,65 | 0,86% | 402,00 |
16.02.2024 | 195,41 | 198,52 | 183,55 | 185,05 | -3,16% | 2.863,00 |
15.02.2024 | 173,94 | 200,66 | 173,05 | 191,09 | 9,97% | 724,00 |
14.02.2024 | 168,63 | 174,47 | 168,49 | 173,76 | 2,86% | 119,00 |
13.02.2024 | 171,79 | 172,52 | 165,11 | 168,93 | -1,60% | 453,00 |
12.02.2024 | 173,53 | 174,52 | 171,32 | 171,67 | -0,49% | 474,00 |
09.02.2024 | 161,66 | 173,42 | 161,37 | 172,52 | 6,55% | 171,00 |
08.02.2024 | 159,47 | 162,48 | 157,50 | 161,91 | 1,62% | 388,00 |
07.02.2024 | 156,96 | 160,65 | 156,28 | 159,33 | 1,60% | 15,00 |
06.02.2024 | 159,47 | 160,83 | 155,81 | 156,82 | -1,34% | 155,00 |
05.02.2024 | 155,46 | 160,37 | 155,41 | 158,95 | 2,19% | 290,00 |
02.02.2024 | 154,30 | 156,77 | 152,71 | 155,55 | 0,82% | 135,00 |
01.02.2024 | 152,03 | 154,96 | 152,01 | 154,29 | 1,03% | 30,00 |
31.01.2024 | 153,03 | 155,28 | 148,26 | 152,72 | 0,01% | 53,00 |
30.01.2024 | 156,41 | 156,58 | 152,53 | 152,71 | -1,67% | 15,00 |
29.01.2024 | 154,02 | 156,28 | 153,76 | 155,31 | 0,88% | 211,00 |
26.01.2024 | 155,19 | 157,01 | 153,44 | 153,95 | -1,00% | 105,00 |
25.01.2024 | 159,88 | 164,20 | 153,39 | 155,50 | -3,58% | 147,00 |
24.01.2024 | 153,82 | 163,07 | 153,82 | 161,28 | 4,98% | 3.110,00 |
23.01.2024 | 154,56 | 155,89 | 151,70 | 153,63 | -0,55% | - |
22.01.2024 | 154,62 | 157,75 | 154,02 | 154,48 | 0,05% | 241,00 |
19.01.2024 | 148,18 | 154,46 | 148,18 | 154,40 | 4,71% | 310,00 |
18.01.2024 | 140,92 | 147,94 | 139,80 | 147,46 | 4,98% | 868,00 |
17.01.2024 | 141,59 | 141,59 | 138,48 | 140,47 | -0,55% | 103,00 |
16.01.2024 | 138,39 | 141,69 | 136,75 | 141,25 | 2,07% | 232,00 |
15.01.2024 | 137,91 | 138,59 | 137,91 | 138,39 | 0,28% | 10,00 |
12.01.2024 | 138,51 | 139,11 | 137,02 | 138,01 | 0,12% | 34,00 |
11.01.2024 | 136,71 | 139,01 | 135,70 | 137,85 | 0,90% | 134,00 |
10.01.2024 | 137,23 | 139,40 | 135,57 | 136,62 | -0,78% | 174,00 |
09.01.2024 | 138,13 | 138,75 | 136,07 | 137,69 | -0,25% | 47,00 |
08.01.2024 | 135,61 | 139,44 | 134,60 | 138,03 | 1,31% | 201,00 |
05.01.2024 | 136,87 | 138,30 | 135,33 | 136,25 | -0,34% | 164,00 |
04.01.2024 | 138,64 | 139,73 | 135,93 | 136,72 | -1,34% | 121,00 |
03.01.2024 | 141,41 | 141,41 | 138,21 | 138,58 | -2,14% | 108,00 |
02.01.2024 | 146,66 | 147,32 | 140,16 | 141,61 | -3,44% | 76,00 |
29.12.2023 | 147,63 | 148,39 | 146,66 | 146,66 | -0,50% | 78,00 |
28.12.2023 | 147,88 | 149,09 | 147,15 | 147,40 | -0,16% | 57,00 |
27.12.2023 | 147,10 | 149,32 | 147,10 | 147,64 | 0,44% | 7,00 |
22.12.2023 | 146,47 | 147,71 | 145,42 | 146,99 | 0,43% | 66,00 |
21.12.2023 | 143,40 | 147,12 | 143,40 | 146,36 | 1,94% | 45,00 |
20.12.2023 | 147,84 | 148,62 | 143,32 | 143,57 | -2,49% | 55,00 |
19.12.2023 | 146,21 | 148,27 | 145,94 | 147,23 | 0,50% | 230,00 |
18.12.2023 | 148,65 | 149,01 | 144,39 | 146,50 | -1,48% | - |
15.12.2023 | 147,07 | 150,45 | 146,94 | 148,70 | 1,16% | 110,00 |
14.12.2023 | 144,37 | 148,13 | 144,01 | 146,99 | 1,65% | 387,00 |
13.12.2023 | 145,65 | 146,97 | 143,36 | 144,60 | -0,66% | 97,00 |
12.12.2023 | 144,13 | 146,79 | 143,41 | 145,56 | 0,81% | 65,00 |
11.12.2023 | 137,23 | 144,74 | 136,68 | 144,39 | 5,32% | 136,00 |
08.12.2023 | 136,94 | 138,05 | 135,95 | 137,09 | -0,11% | - |
07.12.2023 | 134,43 | 137,77 | 133,91 | 137,24 | 2,01% | 5,00 |
06.12.2023 | 135,21 | 137,51 | 134,40 | 134,54 | -0,46% | 50,00 |
05.12.2023 | 136,83 | 136,93 | 134,45 | 135,16 | -1,26% | 78,00 |
04.12.2023 | 139,19 | 139,57 | 134,73 | 136,88 | -1,58% | 93,00 |
01.12.2023 | 136,15 | 139,65 | 136,15 | 139,08 | 1,00% | 1.048,00 |
30.11.2023 | 136,18 | 137,84 | 134,84 | 137,70 | 0,67% | 100,00 |
29.11.2023 | 134,38 | 139,15 | 134,38 | 136,79 | 1,89% | - |
28.11.2023 | 136,94 | 138,26 | 133,49 | 134,25 | -2,25% | 120,00 |
27.11.2023 | 137,01 | 138,74 | 136,19 | 137,34 | 0,01% | 35,00 |
24.11.2023 | 137,16 | 138,40 | 136,56 | 137,32 | 0,12% | 100,00 |
23.11.2023 | 137,35 | 137,44 | 136,00 | 137,16 | -0,11% | 154,00 |
22.11.2023 | 136,11 | 141,25 | 135,52 | 137,31 | 0,45% | - |
21.11.2023 | 139,17 | 139,48 | 135,50 | 136,70 | -1,79% | 555,00 |
20.11.2023 | 135,85 | 139,77 | 135,10 | 139,19 | 2,54% | 1.473,00 |
17.11.2023 | 133,67 | 136,72 | 130,80 | 135,74 | 1,56% | 1.134,00 |
16.11.2023 | 142,53 | 145,03 | 132,34 | 133,66 | -6,41% | 270,00 |
15.11.2023 | 141,13 | 144,38 | 141,13 | 142,81 | 0,95% | 32,00 |
14.11.2023 | 140,18 | 143,28 | 139,39 | 141,46 | 1,08% | 75,00 |
13.11.2023 | 140,64 | 140,88 | 138,31 | 139,95 | -0,65% | 192,00 |
10.11.2023 | 134,22 | 141,34 | 134,09 | 140,86 | 4,90% | 255,00 |
09.11.2023 | 134,47 | 137,46 | 133,98 | 134,28 | -0,27% | 137,00 |
08.11.2023 | 132,37 | 134,96 | 131,60 | 134,65 | 1,65% | 16,00 |
07.11.2023 | 130,98 | 132,68 | 130,59 | 132,47 | 1,14% | 3,00 |