190,010€
5,00%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
Ask:
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 183,60 | 190,22 | 183,60 | 190,22 | 5,12% | 479,00 |
| 25.04.2024 | 182,00 | 182,00 | 180,96 | 180,96 | -1,35% | 60,00 |
| 24.04.2024 | 181,54 | 183,44 | 181,54 | 183,44 | 3,23% | 15,00 |
| 23.04.2024 | 175,84 | 178,80 | 175,84 | 177,70 | 0,87% | 106,00 |
| 22.04.2024 | 178,58 | 181,06 | 176,16 | 176,16 | -1,81% | 300,00 |
| 19.04.2024 | 180,00 | 180,00 | 179,14 | 179,40 | -1,97% | 170,00 |
| 18.04.2024 | 187,10 | 187,10 | 183,00 | 183,00 | -1,58% | 105,00 |
| 17.04.2024 | 195,30 | 195,30 | 185,94 | 185,94 | -3,67% | 56,00 |
| 16.04.2024 | 192,92 | 193,02 | 192,80 | 193,02 | -3,01% | 320,00 |
| 15.04.2024 | 193,02 | 199,24 | 192,92 | 199,00 | 1,62% | 136,00 |
| 12.04.2024 | 198,42 | 199,82 | 195,00 | 195,82 | -1,10% | 124,00 |
| 11.04.2024 | 193,26 | 198,00 | 193,26 | 198,00 | 1,95% | 74,00 |
| 10.04.2024 | 193,08 | 194,88 | 193,08 | 194,22 | 1,07% | 30,00 |
| 09.04.2024 | 191,66 | 192,16 | 191,66 | 192,16 | 0,93% | 5,00 |
| 08.04.2024 | 190,38 | 190,38 | 190,38 | 190,38 | -0,85% | - |
| 05.04.2024 | 187,06 | 192,02 | 187,06 | 192,02 | -0,82% | 309,00 |
| 04.04.2024 | 191,68 | 193,60 | 191,68 | 193,60 | 2,01% | 188,00 |
| 03.04.2024 | 190,12 | 190,12 | 189,78 | 189,78 | -1,46% | 7,00 |
| 02.04.2024 | 194,16 | 196,06 | 192,60 | 192,60 | 1,82% | 119,00 |
| 28.03.2024 | 192,24 | 192,24 | 187,00 | 189,16 | -0,82% | 123,00 |
| 27.03.2024 | 190,12 | 191,56 | 188,00 | 190,72 | -0,05% | 520,00 |
| 26.03.2024 | 191,48 | 191,48 | 190,82 | 190,82 | -1,79% | 20,00 |
| 25.03.2024 | 193,38 | 194,30 | 193,38 | 194,30 | 0,24% | 30,00 |
| 22.03.2024 | 193,84 | 193,84 | 193,84 | 193,84 | -1,55% | - |
| 21.03.2024 | 192,30 | 198,02 | 191,50 | 196,90 | 5,83% | 1.077,00 |
| 20.03.2024 | 186,06 | 186,06 | 186,06 | 186,06 | 1,36% | 88,00 |
| 19.03.2024 | 183,66 | 183,66 | 182,24 | 183,56 | -1,78% | 456,00 |
| 18.03.2024 | 181,56 | 186,88 | 181,56 | 186,88 | 1,85% | 5,00 |
| 15.03.2024 | 183,48 | 183,48 | 183,48 | 183,48 | -0,12% | - |
| 14.03.2024 | 182,54 | 183,70 | 181,54 | 183,70 | 0,76% | 193,00 |
| 13.03.2024 | 186,62 | 186,62 | 182,32 | 182,32 | -1,94% | 20,00 |
| 12.03.2024 | 183,54 | 186,34 | 183,54 | 185,92 | 0,69% | 438,00 |
| 11.03.2024 | 189,02 | 189,02 | 182,00 | 184,64 | -2,93% | 403,00 |
| 08.03.2024 | 192,24 | 196,00 | 190,22 | 190,22 | -2,58% | 375,00 |
| 07.03.2024 | 193,42 | 197,42 | 193,32 | 195,26 | 0,41% | 340,00 |
| 06.03.2024 | 190,10 | 194,46 | 190,10 | 194,46 | 2,28% | 51,00 |
| 05.03.2024 | 191,94 | 191,94 | 189,00 | 190,12 | -2,50% | 60,00 |
| 04.03.2024 | 194,70 | 196,46 | 194,00 | 195,00 | 1,81% | 363,00 |
| 01.03.2024 | 185,70 | 191,92 | 185,38 | 191,54 | 3,86% | 1.042,00 |
| 29.02.2024 | 182,00 | 184,42 | 182,00 | 184,42 | 1,11% | 57,00 |
| 28.02.2024 | 182,96 | 185,72 | 182,40 | 182,40 | -3,50% | 196,00 |
| 27.02.2024 | 186,56 | 189,70 | 186,46 | 189,02 | 0,53% | 733,00 |
| 26.02.2024 | 179,66 | 188,02 | 179,66 | 188,02 | 2,53% | 252,00 |
| 23.02.2024 | 185,48 | 185,48 | 183,38 | 183,38 | -1,22% | 150,00 |
| 22.02.2024 | 181,00 | 185,64 | 181,00 | 185,64 | 6,73% | 536,00 |
| 21.02.2024 | 174,02 | 174,78 | 172,84 | 173,94 | 0,58% | 270,00 |
| 20.02.2024 | 185,00 | 185,00 | 172,94 | 172,94 | -7,62% | 557,00 |
| 19.02.2024 | 186,94 | 187,22 | 186,78 | 187,20 | 0,97% | 144,00 |
| 16.02.2024 | 194,44 | 199,26 | 184,76 | 185,40 | 5,97% | 886,00 |
| 15.02.2024 | 172,72 | 175,22 | 172,72 | 174,96 | 1,13% | 255,00 |
| 14.02.2024 | 167,48 | 173,00 | 167,48 | 173,00 | 2,61% | 106,00 |
| 13.02.2024 | 171,34 | 171,34 | 166,04 | 168,60 | -2,49% | 1.030,00 |
| 12.02.2024 | 173,72 | 175,02 | 171,84 | 172,90 | 0,15% | 543,00 |
| 09.02.2024 | 161,26 | 172,64 | 161,26 | 172,64 | 9,49% | 624,00 |
| 08.02.2024 | 157,68 | 157,68 | 157,68 | 157,68 | 1,12% | - |
| 07.02.2024 | 155,94 | 155,94 | 155,94 | 155,94 | 0,35% | - |
| 06.02.2024 | 158,38 | 158,70 | 155,40 | 155,40 | -2,91% | 157,00 |
| 05.02.2024 | 155,10 | 160,06 | 155,10 | 160,06 | 2,80% | 432,00 |
| 02.02.2024 | 155,28 | 155,70 | 155,06 | 155,70 | 2,79% | 246,00 |
| 01.02.2024 | 151,48 | 151,48 | 151,48 | 151,48 | -0,92% | - |
| 31.01.2024 | 152,80 | 152,88 | 148,50 | 152,88 | -2,41% | 351,00 |
| 30.01.2024 | 154,92 | 156,66 | 154,92 | 156,66 | 1,73% | 141,00 |
| 29.01.2024 | 154,60 | 154,60 | 154,00 | 154,00 | -0,70% | 65,00 |
| 26.01.2024 | 158,00 | 158,00 | 153,70 | 155,08 | -2,54% | 220,00 |
| 25.01.2024 | 159,20 | 163,60 | 159,12 | 159,12 | -0,88% | 31,00 |
| 24.01.2024 | 153,20 | 160,54 | 153,20 | 160,54 | 4,61% | 235,00 |
| 23.01.2024 | 153,46 | 153,46 | 153,46 | 153,46 | -1,63% | - |
| 22.01.2024 | 153,82 | 156,00 | 153,82 | 156,00 | 1,96% | 80,00 |
| 19.01.2024 | 146,66 | 153,00 | 146,66 | 153,00 | 5,23% | 289,00 |
| 18.01.2024 | 139,92 | 145,40 | 139,92 | 145,40 | 3,66% | 700,00 |
| 17.01.2024 | 140,52 | 140,52 | 140,26 | 140,26 | 1,58% | 40,00 |
| 16.01.2024 | 137,56 | 138,22 | 137,56 | 138,08 | 0,55% | 20,00 |
| 15.01.2024 | 137,32 | 137,32 | 137,32 | 137,32 | -0,78% | - |
| 12.01.2024 | 137,08 | 138,40 | 137,08 | 138,40 | 0,71% | 83,00 |
| 11.01.2024 | 135,86 | 137,42 | 135,86 | 137,42 | -0,97% | 40,00 |
| 10.01.2024 | 137,48 | 138,76 | 137,48 | 138,76 | 0,22% | 35,00 |
| 09.01.2024 | 137,48 | 138,46 | 136,58 | 138,46 | 1,17% | 93,00 |
| 08.01.2024 | 136,72 | 136,86 | 136,72 | 136,86 | 0,19% | 35,00 |
| 05.01.2024 | 135,88 | 136,60 | 135,88 | 136,60 | -0,87% | 80,00 |
| 04.01.2024 | 137,94 | 139,24 | 137,80 | 137,80 | -1,64% | 145,00 |
| 03.01.2024 | 140,10 | 140,10 | 140,10 | 140,10 | -3,25% | - |
| 02.01.2024 | 147,50 | 147,50 | 144,80 | 144,80 | -2,43% | 141,00 |
| 29.12.2023 | 146,66 | 148,40 | 146,66 | 148,40 | -0,04% | 15,00 |
| 28.12.2023 | 147,04 | 148,46 | 147,04 | 148,46 | 0,04% | 19,00 |
| 27.12.2023 | 150,04 | 150,04 | 148,40 | 148,40 | 1,70% | 97,00 |
| 22.12.2023 | 145,92 | 145,92 | 145,92 | 145,92 | 0,95% | - |
| 21.12.2023 | 144,34 | 144,54 | 144,34 | 144,54 | 0,67% | 45,00 |
| 20.12.2023 | 147,40 | 147,44 | 143,58 | 143,58 | -1,66% | 65,00 |
| 19.12.2023 | 146,00 | 146,00 | 146,00 | 146,00 | -1,35% | - |
| 18.12.2023 | 147,78 | 148,00 | 147,42 | 148,00 | -0,26% | 160,00 |
| 15.12.2023 | 146,52 | 148,38 | 146,52 | 148,38 | 0,80% | 48,00 |
| 14.12.2023 | 143,58 | 147,20 | 143,58 | 147,20 | 0,03% | 163,00 |
| 13.12.2023 | 145,12 | 147,16 | 145,12 | 147,16 | 1,46% | 180,00 |
| 12.12.2023 | 143,22 | 145,98 | 143,22 | 145,04 | 0,92% | 153,00 |
| 11.12.2023 | 136,42 | 144,00 | 136,42 | 143,72 | 4,68% | 170,00 |
| 08.12.2023 | 136,92 | 139,08 | 136,92 | 137,30 | 2,08% | 344,00 |
| 07.12.2023 | 133,54 | 134,50 | 133,00 | 134,50 | -0,96% | 1.477,00 |
| 06.12.2023 | 134,96 | 136,34 | 134,84 | 135,80 | 0,67% | 56,00 |
| 05.12.2023 | 134,90 | 134,90 | 134,90 | 134,90 | -1,89% | - |
| 04.12.2023 | 138,62 | 138,70 | 137,50 | 137,50 | 0,70% | 99,00 |