Börse:
84,735€
-2,66%
Echtzeit-Aktienkurs Applied Materials
Bid:
84,460€
Ask:
85,010€
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 87,00 | 87,15 | 84,11 | 84,74 | -2,65% | 3.742,00 |
| 14.01.2021 | 81,88 | 87,14 | 81,13 | 87,05 | 6,65% | 8.411,00 |
| 13.01.2021 | 82,84 | 82,84 | 81,58 | 81,62 | -0,75% | 3.029,00 |
| 12.01.2021 | 81,11 | 82,80 | 80,95 | 82,24 | 3,32% | 2.160,00 |
| 11.01.2021 | 76,75 | 79,60 | 76,75 | 79,60 | 0,52% | 556,00 |
| 08.01.2021 | 78,61 | 79,19 | 77,55 | 79,19 | 3,22% | 1.284,00 |
| 07.01.2021 | 75,28 | 77,36 | 74,66 | 76,72 | 3,41% | 1.287,00 |
| 06.01.2021 | 70,82 | 74,40 | 70,82 | 74,19 | 2,81% | 5.695,00 |
| 05.01.2021 | 71,62 | 72,58 | 70,99 | 72,16 | 1,36% | 5.002,00 |
| 04.01.2021 | 70,60 | 72,28 | 70,16 | 71,19 | 3,29% | 1.490,00 |
| 30.12.2020 | 69,13 | 69,19 | 68,92 | 68,92 | 0,41% | 405,00 |
| 29.12.2020 | 69,20 | 69,84 | 68,40 | 68,64 | -1,38% | 456,00 |
| 28.12.2020 | 70,32 | 70,42 | 69,53 | 69,60 | -0,06% | 1.742,00 |
| 23.12.2020 | 69,68 | 69,68 | 69,64 | 69,64 | -1,22% | 205,00 |
| 22.12.2020 | 70,50 | 70,80 | 70,50 | 70,50 | 0,71% | 196,00 |
| 21.12.2020 | 70,70 | 70,70 | 69,18 | 70,00 | -2,34% | 4.241,00 |
| 18.12.2020 | 71,13 | 71,79 | 71,13 | 71,68 | 0,17% | 552,00 |
| 17.12.2020 | 73,30 | 73,30 | 71,56 | 71,56 | -2,28% | 1.980,00 |
| 16.12.2020 | 72,78 | 73,23 | 71,59 | 73,23 | 0,47% | 634,00 |
| 15.12.2020 | 72,91 | 74,31 | 72,89 | 72,89 | -1,05% | 1.678,00 |
| 14.12.2020 | 72,40 | 73,94 | 72,40 | 73,66 | 2,89% | 2.404,00 |
| 11.12.2020 | 72,01 | 72,59 | 71,37 | 71,59 | -1,92% | 1.304,00 |
| 10.12.2020 | 72,15 | 72,99 | 71,47 | 72,99 | -1,47% | 2.294,00 |
| 09.12.2020 | 74,04 | 74,37 | 73,45 | 74,08 | 0,45% | 1.854,00 |
| 08.12.2020 | 73,50 | 73,77 | 72,89 | 73,75 | 0,78% | 1.030,00 |
| 07.12.2020 | 73,28 | 73,86 | 72,67 | 73,18 | 0,84% | 2.543,00 |
| 04.12.2020 | 71,58 | 72,61 | 71,30 | 72,57 | 2,28% | 1.479,00 |
| 03.12.2020 | 71,22 | 71,33 | 70,35 | 70,95 | 1,11% | 1.058,00 |
| 02.12.2020 | 70,14 | 70,27 | 69,40 | 70,17 | 0,37% | 1.413,00 |
| 01.12.2020 | 68,58 | 69,91 | 68,58 | 69,91 | 2,18% | 1.539,00 |
| 30.11.2020 | 69,73 | 69,73 | 67,70 | 68,42 | -1,24% | 1.302,00 |
| 27.11.2020 | 68,51 | 69,85 | 68,10 | 69,28 | 1,88% | 1.755,00 |
| 26.11.2020 | 68,03 | 68,49 | 68,00 | 68,00 | -0,69% | 964,00 |
| 25.11.2020 | 69,90 | 70,43 | 68,47 | 68,47 | -0,87% | 1.806,00 |
| 24.11.2020 | 69,00 | 69,07 | 67,47 | 69,07 | 4,12% | 1.117,00 |
| 23.11.2020 | 64,87 | 66,34 | 64,74 | 66,34 | 1,33% | 1.507,00 |
| 20.11.2020 | 65,49 | 65,58 | 64,81 | 65,47 | 2,88% | 2.243,00 |
| 19.11.2020 | 63,94 | 64,13 | 63,21 | 63,64 | 0,05% | 3.246,00 |
| 18.11.2020 | 62,86 | 63,61 | 62,83 | 63,61 | 1,97% | 1.478,00 |
| 17.11.2020 | 62,38 | 62,60 | 61,62 | 62,38 | -0,14% | 1.115,00 |
| 16.11.2020 | 62,19 | 62,51 | 61,56 | 62,47 | 2,66% | 1.901,00 |
| 13.11.2020 | 59,70 | 62,30 | 59,70 | 60,85 | 2,06% | 1.796,00 |
| 12.11.2020 | 60,36 | 60,36 | 59,62 | 59,62 | -0,90% | 916,00 |
| 11.11.2020 | 59,26 | 60,24 | 59,26 | 60,16 | 1,01% | 551,00 |
| 10.11.2020 | 59,85 | 60,06 | 58,72 | 59,56 | -4,28% | 6.524,00 |
| 09.11.2020 | 60,11 | 62,49 | 59,89 | 62,22 | 7,22% | 3.308,00 |
| 06.11.2020 | 58,01 | 58,50 | 57,78 | 58,03 | 0,90% | 3.260,00 |
| 05.11.2020 | 56,68 | 57,51 | 55,55 | 57,51 | 5,45% | 9.749,00 |
| 04.11.2020 | 53,44 | 54,65 | 53,30 | 54,54 | 3,12% | 4.015,00 |
| 03.11.2020 | 51,66 | 52,98 | 51,66 | 52,89 | 2,74% | 132,00 |
| 02.11.2020 | 51,39 | 51,71 | 51,39 | 51,48 | 1,40% | 383,00 |
| 30.10.2020 | 49,91 | 50,77 | 49,91 | 50,77 | -0,18% | 3.151,00 |
| 29.10.2020 | 49,30 | 50,86 | 49,30 | 50,86 | 3,06% | 442,00 |
| 28.10.2020 | 49,83 | 49,83 | 48,61 | 49,35 | -0,93% | 5.321,00 |
| 27.10.2020 | 50,40 | 50,40 | 49,82 | 49,82 | -0,09% | 753,00 |
| 26.10.2020 | 51,14 | 51,14 | 49,86 | 49,86 | -2,94% | 1.076,00 |
| 23.10.2020 | 51,91 | 51,91 | 51,37 | 51,37 | -0,70% | 37,00 |
| 22.10.2020 | 52,25 | 52,35 | 51,53 | 51,73 | -1,18% | 1.384,00 |
| 21.10.2020 | 52,50 | 52,64 | 52,27 | 52,35 | -0,68% | 657,00 |
| 20.10.2020 | 52,96 | 53,16 | 52,47 | 52,71 | -0,92% | 1.951,00 |
| 19.10.2020 | 53,75 | 53,75 | 53,20 | 53,20 | -0,71% | 632,00 |
| 16.10.2020 | 54,00 | 54,56 | 53,31 | 53,58 | -0,17% | 843,00 |
| 15.10.2020 | 54,16 | 54,16 | 53,19 | 53,67 | -1,60% | 1.415,00 |
| 14.10.2020 | 55,10 | 55,20 | 54,50 | 54,54 | -1,80% | 1.011,00 |
| 13.10.2020 | 55,31 | 55,54 | 54,68 | 55,54 | 2,26% | 465,00 |
| 12.10.2020 | 53,85 | 54,50 | 53,85 | 54,31 | 1,19% | 2.497,00 |
| 09.10.2020 | 53,73 | 54,06 | 53,37 | 53,67 | 1,71% | 2.466,00 |
| 08.10.2020 | 52,15 | 52,89 | 52,15 | 52,77 | 1,60% | 559,00 |
| 07.10.2020 | 51,35 | 52,31 | 51,35 | 51,94 | -0,75% | 257,00 |
| 06.10.2020 | 51,00 | 52,33 | 51,00 | 52,33 | 3,50% | 1.447,00 |
| 05.10.2020 | 50,54 | 50,82 | 49,74 | 50,56 | 0,42% | 755,00 |
| 02.10.2020 | 50,60 | 50,79 | 50,35 | 50,35 | -2,44% | 901,00 |
| 01.10.2020 | 51,39 | 51,61 | 51,15 | 51,61 | 1,47% | 1.485,00 |
| 30.09.2020 | 50,51 | 51,18 | 50,50 | 50,86 | 0,71% | 2.216,00 |
| 29.09.2020 | 51,08 | 51,30 | 50,50 | 50,50 | -0,79% | 2.659,00 |
| 28.09.2020 | 50,12 | 51,10 | 49,11 | 50,90 | 2,77% | 11.895,00 |
| 25.09.2020 | 49,02 | 49,69 | 49,02 | 49,53 | -0,33% | 1.747,00 |
| 24.09.2020 | 49,16 | 49,74 | 48,71 | 49,70 | -0,58% | 882,00 |
| 23.09.2020 | 49,57 | 50,15 | 49,32 | 49,99 | 3,10% | 668,00 |
| 22.09.2020 | 49,20 | 49,55 | 48,48 | 48,48 | 2,06% | 1.368,00 |
| 21.09.2020 | 47,04 | 47,50 | 46,45 | 47,50 | 1,04% | 805,00 |
| 18.09.2020 | 48,15 | 48,15 | 47,01 | 47,01 | -1,15% | 529,00 |
| 17.09.2020 | 47,69 | 47,69 | 46,86 | 47,56 | -3,17% | 275,00 |
| 16.09.2020 | 48,97 | 49,11 | 48,52 | 49,11 | 1,21% | 2.200,00 |
| 15.09.2020 | 47,90 | 48,53 | 47,69 | 48,53 | 1,25% | 2.386,00 |
| 14.09.2020 | 47,14 | 47,98 | 47,08 | 47,93 | 1,69% | 259,00 |
| 11.09.2020 | 47,10 | 47,13 | 46,89 | 47,13 | -0,22% | 370,00 |
| 10.09.2020 | 47,37 | 47,37 | 46,24 | 47,24 | -2,35% | 1.631,00 |
| 09.09.2020 | 48,36 | 49,00 | 48,09 | 48,37 | 0,77% | 3.993,00 |
| 08.09.2020 | 50,85 | 50,85 | 48,00 | 48,00 | -5,77% | 6.843,00 |
| 07.09.2020 | 51,08 | 51,08 | 50,29 | 50,94 | -0,08% | 947,00 |
| 04.09.2020 | 51,64 | 51,97 | 50,50 | 50,98 | -2,78% | 1.632,00 |
| 03.09.2020 | 55,00 | 55,36 | 52,44 | 52,44 | -3,82% | 1.298,00 |
| 02.09.2020 | 51,90 | 54,52 | 51,90 | 54,52 | 6,07% | 860,00 |
| 01.09.2020 | 52,43 | 52,43 | 51,37 | 51,40 | -0,50% | 1.736,00 |
| 31.08.2020 | 52,83 | 52,89 | 51,60 | 51,66 | -1,56% | 557,00 |
| 28.08.2020 | 52,01 | 52,55 | 51,73 | 52,48 | 0,94% | 742,00 |
| 27.08.2020 | 54,52 | 54,52 | 51,99 | 51,99 | -3,53% | 478,00 |
| 26.08.2020 | 54,16 | 54,40 | 53,89 | 53,89 | 0,24% | 446,00 |
| 25.08.2020 | 53,54 | 54,81 | 53,54 | 53,76 | -0,37% | 172,00 |