180,916$
1,10%
Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 178,93 | 181,01 | 177,77 | 180,89 | 1,09% | 448.122,00 |
| 25.04.2024 | 185,00 | 186,00 | 177,68 | 178,94 | -3,84% | 557.312,00 |
| 24.04.2024 | 185,87 | 187,67 | 184,65 | 186,09 | -0,12% | 288.876,00 |
| 23.04.2024 | 185,06 | 186,82 | 184,93 | 186,31 | 1,48% | 277.401,00 |
| 22.04.2024 | 184,51 | 185,18 | 183,36 | 183,60 | 0,08% | 283.406,00 |
| 19.04.2024 | 184,15 | 185,82 | 182,04 | 183,45 | -0,29% | 269.561,00 |
| 18.04.2024 | 185,36 | 187,17 | 183,72 | 183,99 | -0,22% | 221.642,00 |
| 17.04.2024 | 189,20 | 189,91 | 183,96 | 184,40 | -1,85% | 267.792,00 |
| 16.04.2024 | 188,15 | 189,07 | 186,27 | 187,88 | -0,72% | 218.898,00 |
| 15.04.2024 | 193,08 | 193,08 | 187,84 | 189,24 | -0,97% | 225.979,00 |
| 12.04.2024 | 191,19 | 192,07 | 189,52 | 191,09 | -0,85% | 210.567,00 |
| 11.04.2024 | 192,22 | 192,86 | 190,22 | 192,73 | 0,21% | 183.591,00 |
| 10.04.2024 | 192,49 | 196,15 | 191,79 | 192,32 | -1,75% | 264.047,00 |
| 09.04.2024 | 197,23 | 198,67 | 193,40 | 195,75 | -0,55% | 159.707,00 |
| 08.04.2024 | 197,69 | 198,55 | 196,50 | 196,83 | 0,36% | 152.110,00 |
| 05.04.2024 | 194,56 | 196,98 | 194,33 | 196,12 | 0,96% | 195.047,00 |
| 04.04.2024 | 196,78 | 197,94 | 193,75 | 194,26 | -0,51% | 198.121,00 |
| 03.04.2024 | 193,30 | 196,92 | 193,30 | 195,25 | 1,49% | 291.651,00 |
| 02.04.2024 | 194,34 | 194,47 | 191,60 | 192,39 | -1,53% | 320.604,00 |
| 01.04.2024 | 198,20 | 198,77 | 194,17 | 195,38 | -1,10% | 313.793,00 |
| 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 |