197,488$
-0,20%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 197,88 | 198,33 | 196,67 | 197,55 | -0,17% | 304.328,00 |
27.03.2024 | 196,76 | 198,08 | 196,67 | 197,88 | 1,21% | 278.547,00 |
26.03.2024 | 195,01 | 197,13 | 195,01 | 195,52 | 0,22% | 527.072,00 |
25.03.2024 | 197,20 | 197,96 | 195,09 | 195,09 | -1,06% | 213.465,00 |
22.03.2024 | 201,76 | 201,76 | 197,00 | 197,19 | -1,90% | 367.679,00 |
21.03.2024 | 197,82 | 201,29 | 197,74 | 201,01 | 2,14% | 331.200,00 |
20.03.2024 | 194,61 | 197,36 | 193,73 | 196,80 | 1,08% | 388.310,00 |
19.03.2024 | 192,97 | 195,03 | 192,05 | 194,69 | 1,04% | 447.578,00 |
18.03.2024 | 190,21 | 194,37 | 190,21 | 192,69 | 1,69% | 664.255,00 |
15.03.2024 | 186,32 | 189,64 | 186,03 | 189,48 | 1,30% | 7.231.301,00 |
14.03.2024 | 186,77 | 187,59 | 185,02 | 187,04 | 0,75% | 327.492,00 |
13.03.2024 | 185,88 | 186,38 | 184,07 | 185,65 | 0,21% | 280.400,00 |
12.03.2024 | 183,78 | 185,59 | 182,70 | 185,26 | 1,45% | 282.954,00 |
11.03.2024 | 184,30 | 184,31 | 180,52 | 182,62 | -1,29% | 225.677,00 |
08.03.2024 | 185,73 | 188,84 | 184,83 | 185,01 | -0,08% | 397.084,00 |
07.03.2024 | 184,50 | 186,11 | 183,52 | 185,15 | 0,65% | 289.926,00 |
06.03.2024 | 183,33 | 185,27 | 182,76 | 183,95 | 0,91% | 275.243,00 |
05.03.2024 | 185,55 | 186,03 | 180,39 | 182,30 | -2,14% | 492.400,00 |
04.03.2024 | 183,75 | 190,57 | 183,75 | 186,29 | -3,16% | 613.924,00 |
01.03.2024 | 190,67 | 194,28 | 190,38 | 192,37 | 1,31% | 251.161,00 |
29.02.2024 | 191,13 | 191,99 | 189,47 | 189,89 | -0,54% | 229.202,00 |
28.02.2024 | 187,91 | 191,46 | 187,10 | 190,93 | 1,12% | 159.428,00 |
27.02.2024 | 188,84 | 189,99 | 187,85 | 188,82 | 0,63% | 155.160,00 |
26.02.2024 | 187,92 | 188,88 | 186,93 | 187,64 | -0,50% | 133.741,00 |
23.02.2024 | 188,53 | 189,32 | 187,18 | 188,59 | 0,38% | 110.542,00 |
22.02.2024 | 187,83 | 188,94 | 186,35 | 187,87 | 0,85% | 167.002,00 |
21.02.2024 | 186,85 | 187,39 | 184,47 | 186,28 | -0,14% | 164.145,00 |
20.02.2024 | 186,73 | 187,86 | 186,04 | 186,54 | -1,32% | 288.322,00 |
16.02.2024 | 188,62 | 190,62 | 187,54 | 189,04 | 0,11% | 204.003,00 |
15.02.2024 | 187,70 | 189,27 | 185,68 | 188,84 | 1,34% | 202.779,00 |
14.02.2024 | 183,43 | 186,93 | 182,60 | 186,35 | 2,35% | 228.964,00 |
13.02.2024 | 182,16 | 184,00 | 180,00 | 182,08 | -2,69% | 257.325,00 |
12.02.2024 | 188,00 | 189,48 | 187,11 | 187,12 | -0,43% | 170.358,00 |
09.02.2024 | 184,55 | 188,49 | 184,24 | 187,93 | 1,83% | 181.034,00 |
08.02.2024 | 183,52 | 184,74 | 180,87 | 184,55 | 0,70% | 327.652,00 |
07.02.2024 | 181,63 | 183,52 | 181,27 | 183,27 | 1,43% | 185.430,00 |
06.02.2024 | 182,04 | 184,68 | 179,90 | 180,69 | 0,71% | 261.852,00 |
05.02.2024 | 180,51 | 181,26 | 178,62 | 179,41 | -1,92% | 210.826,00 |
02.02.2024 | 180,00 | 184,22 | 180,00 | 182,93 | 0,69% | 161.736,00 |
01.02.2024 | 177,44 | 182,05 | 176,87 | 181,67 | 2,95% | 202.740,00 |
31.01.2024 | 182,68 | 182,80 | 176,32 | 176,46 | -3,10% | 222.920,00 |
30.01.2024 | 178,77 | 182,23 | 178,66 | 182,10 | 1,75% | 178.130,00 |
29.01.2024 | 177,37 | 179,40 | 177,09 | 178,96 | 1,06% | 197.195,00 |
26.01.2024 | 177,37 | 179,94 | 176,89 | 177,09 | 0,36% | 295.091,00 |
25.01.2024 | 179,72 | 182,96 | 173,73 | 176,45 | 0,54% | 487.409,00 |
24.01.2024 | 177,82 | 177,82 | 174,79 | 175,50 | -0,80% | 233.778,00 |
23.01.2024 | 178,78 | 178,96 | 175,83 | 176,91 | -0,10% | 164.222,00 |
22.01.2024 | 176,91 | 178,17 | 176,52 | 177,09 | 1,19% | 215.969,00 |
19.01.2024 | 173,12 | 175,33 | 170,94 | 175,00 | 1,35% | 221.039,00 |
18.01.2024 | 168,64 | 172,89 | 168,64 | 172,67 | 3,19% | 201.788,00 |
17.01.2024 | 166,37 | 168,11 | 166,37 | 167,33 | -0,47% | 126.963,00 |
16.01.2024 | 168,66 | 168,92 | 167,35 | 168,12 | -0,69% | 123.964,00 |
12.01.2024 | 170,50 | 170,50 | 167,70 | 169,29 | 0,40% | 116.622,00 |
11.01.2024 | 166,57 | 168,87 | 165,39 | 168,62 | 1,04% | 156.747,00 |
10.01.2024 | 165,77 | 167,00 | 165,55 | 166,89 | 0,56% | 103.604,00 |
09.01.2024 | 165,08 | 165,99 | 163,50 | 165,96 | -0,77% | 143.353,00 |
08.01.2024 | 165,23 | 167,46 | 164,45 | 167,24 | 1,43% | 118.798,00 |
05.01.2024 | 165,73 | 167,30 | 164,47 | 164,89 | -1,03% | 151.198,00 |
04.01.2024 | 167,77 | 167,94 | 166,07 | 166,60 | -0,02% | 132.814,00 |
03.01.2024 | 169,50 | 169,50 | 166,00 | 166,64 | -2,18% | 174.843,00 |
02.01.2024 | 171,05 | 172,80 | 169,37 | 170,36 | -1,35% | 128.860,00 |
29.12.2023 | 173,55 | 174,27 | 172,52 | 172,69 | -0,84% | 132.338,00 |
28.12.2023 | 173,05 | 174,70 | 172,70 | 174,16 | -0,12% | 145.655,00 |
27.12.2023 | 174,91 | 176,44 | 173,79 | 174,37 | -0,18% | 203.206,00 |
26.12.2023 | 174,26 | 175,30 | 173,82 | 174,69 | 0,72% | 103.789,00 |
22.12.2023 | 172,44 | 174,46 | 172,13 | 173,44 | 0,85% | 196.047,00 |
21.12.2023 | 172,84 | 173,67 | 170,91 | 171,97 | 0,51% | 229.772,00 |
20.12.2023 | 174,22 | 175,49 | 170,84 | 171,09 | -1,54% | 241.568,00 |
19.12.2023 | 173,83 | 175,68 | 173,09 | 173,77 | 0,18% | 177.036,00 |
18.12.2023 | 173,83 | 175,02 | 172,30 | 173,46 | 0,34% | 192.426,00 |
15.12.2023 | 174,73 | 175,00 | 170,72 | 172,88 | -0,55% | 431.768,00 |
14.12.2023 | 174,48 | 175,20 | 172,30 | 173,84 | 2,43% | 237.691,00 |
13.12.2023 | 167,74 | 170,81 | 166,04 | 169,72 | 1,30% | 198.398,00 |
12.12.2023 | 166,57 | 168,54 | 165,37 | 167,54 | 0,64% | 149.089,00 |
11.12.2023 | 165,00 | 167,15 | 165,00 | 166,47 | 0,78% | 151.999,00 |
08.12.2023 | 164,68 | 165,92 | 163,72 | 165,18 | 0,61% | 107.481,00 |
07.12.2023 | 163,70 | 164,53 | 162,19 | 164,18 | 0,16% | 143.611,00 |
06.12.2023 | 166,04 | 167,55 | 162,55 | 163,92 | -0,50% | 190.295,00 |
05.12.2023 | 168,08 | 168,08 | 163,20 | 164,74 | -2,16% | 187.965,00 |
04.12.2023 | 165,72 | 168,60 | 165,44 | 168,38 | 1,61% | 237.576,00 |
01.12.2023 | 159,73 | 165,99 | 159,73 | 165,72 | 3,53% | 274.724,00 |
30.11.2023 | 156,56 | 160,37 | 156,50 | 160,07 | 2,50% | 312.887,00 |
29.11.2023 | 158,95 | 159,82 | 155,47 | 156,17 | -1,04% | 280.052,00 |
28.11.2023 | 162,88 | 163,41 | 157,35 | 157,81 | -3,57% | 185.392,00 |
27.11.2023 | 163,57 | 164,68 | 162,64 | 163,65 | 0,04% | 158.102,00 |
24.11.2023 | 161,88 | 163,71 | 161,88 | 163,58 | 1,05% | 100.682,00 |
22.11.2023 | 161,59 | 162,76 | 161,05 | 161,88 | 0,73% | 179.267,00 |
21.11.2023 | 162,17 | 162,62 | 160,67 | 160,70 | -1,22% | 124.438,00 |
20.11.2023 | 163,61 | 163,86 | 161,41 | 162,68 | -0,27% | 286.199,00 |
17.11.2023 | 161,85 | 164,03 | 161,85 | 163,12 | 1,00% | 219.837,00 |
16.11.2023 | 163,68 | 164,43 | 160,31 | 161,50 | -0,96% | 269.653,00 |
15.11.2023 | 166,84 | 167,94 | 162,79 | 163,07 | -2,40% | 253.792,00 |
14.11.2023 | 164,64 | 167,53 | 164,46 | 167,08 | 3,54% | 194.488,00 |
13.11.2023 | 162,12 | 162,36 | 160,48 | 161,36 | -0,51% | 150.963,00 |
10.11.2023 | 158,35 | 162,47 | 158,16 | 162,19 | 3,00% | 200.444,00 |
09.11.2023 | 160,00 | 160,00 | 156,81 | 157,47 | -0,99% | 165.401,00 |
08.11.2023 | 158,88 | 159,76 | 157,93 | 159,04 | 0,66% | 312.053,00 |
07.11.2023 | 157,06 | 158,87 | 156,13 | 157,99 | 0,22% | 238.862,00 |
06.11.2023 | 157,00 | 158,29 | 155,25 | 157,64 | 0,34% | 172.847,00 |
03.11.2023 | 157,38 | 159,39 | 155,73 | 157,10 | 1,44% | 200.103,00 |