192,600€
1,12%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 191,20 | 192,46 | 188,52 | 190,44 | -0,96% | 1.476,00 |
26.03.2024 | 194,30 | 194,30 | 192,24 | 192,28 | -0,67% | 4.355,00 |
25.03.2024 | 194,28 | 194,28 | 192,00 | 193,58 | 0,13% | 454,00 |
22.03.2024 | 196,12 | 196,12 | 192,80 | 193,32 | -1,83% | 1.125,00 |
21.03.2024 | 192,12 | 197,56 | 191,70 | 196,92 | 6,41% | 2.072,00 |
20.03.2024 | 183,58 | 186,48 | 183,58 | 185,06 | 0,67% | 565,00 |
19.03.2024 | 183,80 | 185,00 | 181,88 | 183,82 | -0,68% | 458,00 |
18.03.2024 | 183,32 | 185,84 | 183,32 | 185,08 | 1,17% | 314,00 |
15.03.2024 | 184,82 | 184,82 | 182,18 | 182,94 | -1,23% | 626,00 |
14.03.2024 | 184,58 | 185,22 | 183,28 | 185,22 | 1,04% | 1.203,00 |
13.03.2024 | 188,50 | 188,50 | 183,32 | 183,32 | -0,80% | 507,00 |
12.03.2024 | 185,32 | 186,96 | 183,32 | 184,80 | 0,49% | 906,00 |
11.03.2024 | 187,18 | 188,70 | 181,00 | 183,90 | -3,72% | 4.566,00 |
08.03.2024 | 194,08 | 195,82 | 190,90 | 191,00 | -2,22% | 1.808,00 |
07.03.2024 | 194,62 | 197,52 | 193,76 | 195,34 | 0,69% | 873,00 |
06.03.2024 | 191,18 | 194,70 | 191,18 | 194,00 | 0,74% | 1.156,00 |
05.03.2024 | 191,92 | 193,72 | 189,18 | 192,58 | -1,40% | 1.213,00 |
04.03.2024 | 193,46 | 196,54 | 193,46 | 195,32 | 1,46% | 2.827,00 |
01.03.2024 | 187,44 | 192,52 | 186,60 | 192,50 | 5,03% | 763,00 |
29.02.2024 | 181,46 | 184,50 | 181,46 | 183,28 | 0,16% | 1.527,00 |
28.02.2024 | 183,20 | 184,10 | 181,42 | 182,98 | -1,92% | 1.753,00 |
27.02.2024 | 187,08 | 189,10 | 186,54 | 186,56 | 0,56% | 1.196,00 |
26.02.2024 | 181,32 | 185,52 | 181,32 | 185,52 | 1,51% | 547,00 |
23.02.2024 | 184,10 | 185,70 | 182,16 | 182,76 | -1,22% | 2.098,00 |
22.02.2024 | 182,16 | 185,54 | 181,40 | 185,02 | 5,92% | 1.613,00 |
21.02.2024 | 174,04 | 175,22 | 170,64 | 174,68 | 0,62% | 6.255,00 |
20.02.2024 | 185,50 | 185,50 | 173,60 | 173,60 | -6,85% | 5.935,00 |
19.02.2024 | 185,80 | 187,02 | 185,00 | 186,36 | -1,37% | 1.625,00 |
16.02.2024 | 195,98 | 198,74 | 185,04 | 188,94 | 8,16% | 5.172,00 |
15.02.2024 | 174,48 | 175,08 | 173,26 | 174,68 | 1,06% | 2.496,00 |
14.02.2024 | 169,50 | 174,36 | 169,50 | 172,84 | 2,28% | 716,00 |
13.02.2024 | 172,30 | 172,30 | 166,44 | 168,98 | -2,68% | 2.656,00 |
12.02.2024 | 172,74 | 174,14 | 171,70 | 173,64 | 2,75% | 2.869,00 |
09.02.2024 | 162,50 | 169,48 | 161,80 | 169,00 | 4,66% | 2.155,00 |
08.02.2024 | 159,34 | 162,62 | 158,16 | 161,48 | 1,57% | 466,00 |
07.02.2024 | 156,76 | 159,50 | 156,28 | 158,98 | 0,44% | 200,00 |
06.02.2024 | 159,46 | 160,52 | 157,94 | 158,28 | 0,08% | 742,00 |
05.02.2024 | 155,98 | 158,16 | 155,98 | 158,16 | 1,45% | 193,00 |
02.02.2024 | 154,70 | 155,90 | 153,36 | 155,90 | 2,30% | 1.032,00 |
01.02.2024 | 152,94 | 154,30 | 152,40 | 152,40 | 1,55% | 692,00 |
31.01.2024 | 152,82 | 152,82 | 148,94 | 150,08 | -2,92% | 643,00 |
30.01.2024 | 155,90 | 155,98 | 154,46 | 154,60 | 0,18% | 247,00 |
29.01.2024 | 154,18 | 154,84 | 153,88 | 154,32 | -0,92% | 380,00 |
26.01.2024 | 155,70 | 156,54 | 154,46 | 155,76 | -4,16% | 201,00 |
25.01.2024 | 159,18 | 163,86 | 159,18 | 162,52 | 1,45% | 1.702,00 |
24.01.2024 | 155,28 | 160,24 | 155,28 | 160,20 | 4,49% | 3.002,00 |
23.01.2024 | 154,82 | 155,74 | 153,24 | 153,32 | -0,96% | 516,00 |
22.01.2024 | 154,52 | 156,24 | 154,38 | 154,80 | 2,63% | 1.568,00 |
19.01.2024 | 148,44 | 151,58 | 148,44 | 150,84 | 2,57% | 1.316,00 |
18.01.2024 | 140,90 | 147,06 | 140,90 | 147,06 | 5,18% | 3.778,00 |
17.01.2024 | 140,38 | 141,44 | 138,96 | 139,82 | -0,71% | 1.082,00 |
16.01.2024 | 137,46 | 140,82 | 137,44 | 140,82 | 1,97% | 644,00 |
15.01.2024 | 139,38 | 139,38 | 137,78 | 138,10 | 0,23% | 292,00 |
12.01.2024 | 138,12 | 138,28 | 137,64 | 137,78 | 1,29% | 131,00 |
11.01.2024 | 137,84 | 138,42 | 136,02 | 136,02 | -0,15% | 264,00 |
10.01.2024 | 138,20 | 139,32 | 135,94 | 136,22 | -0,97% | 535,00 |
09.01.2024 | 138,20 | 138,20 | 136,76 | 137,56 | -0,38% | 1.354,00 |
08.01.2024 | 135,96 | 138,82 | 135,74 | 138,08 | 1,16% | 300,00 |
05.01.2024 | 136,22 | 137,34 | 135,70 | 136,50 | -1,20% | 388,00 |
04.01.2024 | 139,60 | 139,60 | 136,56 | 138,16 | -1,00% | 1.416,00 |
03.01.2024 | 141,04 | 141,04 | 138,50 | 139,56 | -2,43% | 669,00 |
02.01.2024 | 146,18 | 147,04 | 142,20 | 143,04 | -3,21% | 1.229,00 |
29.12.2023 | 147,00 | 148,16 | 147,00 | 147,78 | 0,37% | 2.226,00 |
28.12.2023 | 147,34 | 148,22 | 147,00 | 147,24 | -0,32% | 337,00 |
27.12.2023 | 147,26 | 147,72 | 147,12 | 147,72 | 0,48% | 17,00 |
22.12.2023 | 145,90 | 147,60 | 145,72 | 147,02 | 0,53% | 269,00 |
21.12.2023 | 144,90 | 146,92 | 144,70 | 146,24 | -0,63% | 759,00 |
20.12.2023 | 148,34 | 148,34 | 146,46 | 147,16 | 0,16% | 349,00 |
19.12.2023 | 145,98 | 146,98 | 145,98 | 146,92 | 1,07% | 711,00 |
18.12.2023 | 148,00 | 148,82 | 144,42 | 145,36 | -2,83% | 2.520,00 |
15.12.2023 | 148,18 | 150,20 | 147,58 | 149,60 | 2,10% | 1.055,00 |
14.12.2023 | 145,44 | 147,06 | 144,70 | 146,52 | 1,36% | 579,00 |
13.12.2023 | 146,44 | 146,44 | 144,34 | 144,56 | -1,08% | 118,00 |
12.12.2023 | 144,14 | 146,42 | 142,84 | 146,14 | 1,39% | 2.873,00 |
11.12.2023 | 137,60 | 144,14 | 137,50 | 144,14 | 6,06% | 541,00 |
08.12.2023 | 136,76 | 137,98 | 135,90 | 135,90 | 0,37% | 853,00 |
07.12.2023 | 134,60 | 135,40 | 134,38 | 135,40 | -0,12% | 135,00 |
06.12.2023 | 136,40 | 136,40 | 135,56 | 135,56 | 0,00% | 92,00 |
05.12.2023 | 135,32 | 136,80 | 135,32 | 135,56 | 0,18% | 52,00 |
04.12.2023 | 138,82 | 138,82 | 134,56 | 135,32 | -2,91% | 2.866,00 |
01.12.2023 | 136,96 | 139,38 | 136,68 | 139,38 | 2,76% | 73,00 |
30.11.2023 | 136,64 | 137,40 | 134,90 | 135,64 | -1,48% | 120,00 |
29.11.2023 | 135,46 | 138,54 | 135,32 | 137,68 | 1,10% | 782,00 |
28.11.2023 | 138,14 | 138,14 | 134,72 | 136,18 | -0,99% | 2.624,00 |
27.11.2023 | 136,14 | 137,96 | 136,14 | 137,54 | 0,13% | 1.241,00 |
24.11.2023 | 137,02 | 137,70 | 136,82 | 137,36 | -0,30% | 984,00 |
23.11.2023 | 137,24 | 137,78 | 137,02 | 137,78 | 0,39% | 84,00 |
22.11.2023 | 136,98 | 140,00 | 136,18 | 137,24 | 0,81% | 1.705,00 |
21.11.2023 | 138,30 | 139,14 | 136,04 | 136,14 | -0,56% | 170,00 |
20.11.2023 | 135,82 | 136,90 | 135,76 | 136,90 | 1,51% | 235,00 |
17.11.2023 | 133,00 | 136,18 | 131,50 | 134,86 | -5,69% | 8.116,00 |
16.11.2023 | 142,00 | 144,56 | 141,90 | 143,00 | -0,64% | 840,00 |
15.11.2023 | 142,40 | 143,92 | 142,34 | 143,92 | 1,70% | 77,00 |
14.11.2023 | 140,52 | 141,52 | 139,64 | 141,52 | 1,00% | 359,00 |
13.11.2023 | 140,16 | 140,86 | 139,66 | 140,12 | 1,17% | 123,00 |
10.11.2023 | 134,60 | 138,50 | 133,62 | 138,50 | 1,02% | 1.175,00 |
09.11.2023 | 134,62 | 137,10 | 134,62 | 137,10 | 2,24% | 342,00 |
08.11.2023 | 132,06 | 134,10 | 132,06 | 134,10 | 1,07% | 41,00 |
07.11.2023 | 130,76 | 132,68 | 130,56 | 132,68 | 1,62% | 133,00 |
06.11.2023 | 129,70 | 130,76 | 129,70 | 130,56 | -0,17% | 129,00 |