Echtzeit-Aktienkurs Applied Industrial Technologies Inc.
Bid:
Ask:
Aktienkurse zur Applied Industrial Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,58 | 87,49 | 85,14 | 85,39 | -2,76% | - |
| 25.02.2021 | 87,89 | 87,91 | 87,76 | 87,82 | -1,18% | - |
| 24.02.2021 | 88,77 | 89,09 | 88,77 | 88,86 | 3,10% | - |
| 23.02.2021 | 85,06 | 86,80 | 83,99 | 86,19 | 0,77% | - |
| 22.02.2021 | 83,91 | 85,68 | 83,87 | 85,54 | 2,27% | - |
| 19.02.2021 | 82,49 | 83,64 | 82,07 | 83,64 | 2,67% | - |
| 18.02.2021 | 80,53 | 81,72 | 0,00 | 81,47 | 0,54% | - |
| 17.02.2021 | 80,61 | 81,63 | 80,00 | 81,03 | 0,52% | - |
| 16.02.2021 | 80,85 | 81,25 | 79,58 | 80,61 | 1,34% | - |
| 12.02.2021 | 80,45 | 81,20 | 78,59 | 79,55 | -1,08% | - |
| 11.02.2021 | 82,05 | 82,35 | 79,47 | 80,42 | -0,56% | - |
| 10.02.2021 | 81,07 | 82,10 | 79,09 | 80,87 | -0,27% | - |
| 09.02.2021 | 79,03 | 81,42 | 78,78 | 81,09 | -0,16% | - |
| 08.02.2021 | 79,91 | 81,44 | 79,67 | 81,22 | 2,83% | - |
| 05.02.2021 | 79,69 | 80,09 | 77,14 | 78,98 | 0,86% | - |
| 04.02.2021 | 77,57 | 78,54 | 77,02 | 78,31 | 3,09% | - |
| 03.02.2021 | 75,73 | 75,97 | 75,73 | 75,97 | 2,56% | - |
| 02.02.2021 | 72,10 | 74,47 | 71,79 | 74,07 | 2,98% | - |
| 01.02.2021 | 72,22 | 72,30 | 70,57 | 71,93 | 1,74% | - |
| 29.01.2021 | 73,10 | 73,38 | 70,07 | 70,70 | -2,93% | - |
| 28.01.2021 | 74,72 | 76,11 | 72,64 | 72,84 | -5,11% | - |
| 27.01.2021 | 77,42 | 78,64 | 76,50 | 76,76 | -3,94% | - |
| 26.01.2021 | 81,49 | 81,71 | 79,34 | 79,90 | -2,41% | - |
| 25.01.2021 | 82,92 | 83,14 | 80,75 | 81,88 | -2,99% | - |
| 22.01.2021 | 82,33 | 84,43 | 81,95 | 84,40 | 1,69% | - |
| 21.01.2021 | 83,60 | 83,99 | 82,23 | 83,00 | -1,53% | - |
| 20.01.2021 | 85,28 | 85,34 | 83,60 | 84,29 | -0,34% | - |
| 19.01.2021 | 83,52 | 85,08 | 83,48 | 84,57 | 1,37% | - |
| 15.01.2021 | 82,05 | 83,80 | 81,44 | 83,43 | -1,13% | - |
| 14.01.2021 | 85,05 | 86,15 | 84,22 | 84,38 | 2,39% | - |
| 13.01.2021 | 83,19 | 83,35 | 81,84 | 82,41 | -2,37% | - |
| 12.01.2021 | 83,32 | 84,63 | 83,23 | 84,41 | 3,12% | - |
| 11.01.2021 | 81,98 | 82,51 | 80,75 | 81,86 | -0,72% | - |
| 08.01.2021 | 82,92 | 83,30 | 80,97 | 82,45 | -1,36% | - |
| 07.01.2021 | 84,50 | 84,53 | 82,14 | 83,59 | -0,45% | - |
| 06.01.2021 | 83,97 | 83,97 | 83,97 | 83,97 | 7,00% | - |
| 05.01.2021 | 78,58 | 79,67 | 76,83 | 78,48 | 2,53% | - |
| 04.01.2021 | 77,84 | 78,20 | 74,62 | 76,54 | -2,13% | - |
| 31.12.2020 | 77,40 | 78,67 | 77,22 | 78,20 | 0,81% | - |
| 30.12.2020 | 78,17 | 78,81 | 77,35 | 77,57 | 4,97% | - |
| 29.12.2020 | 77,91 | 78,10 | 73,90 | 73,90 | -4,20% | - |
| 28.12.2020 | 78,50 | 78,65 | 77,05 | 77,14 | -1,24% | - |
| 24.12.2020 | 77,23 | 80,27 | 77,11 | 78,11 | 0,79% | - |
| 23.12.2020 | 76,68 | 77,70 | 76,62 | 77,50 | -0,07% | - |
| 22.12.2020 | 77,90 | 77,96 | 76,95 | 77,55 | -0,44% | - |
| 21.12.2020 | 76,10 | 78,70 | 76,10 | 77,90 | -1,01% | - |
| 18.12.2020 | 79,91 | 80,84 | 78,21 | 78,69 | -1,91% | - |
| 17.12.2020 | 79,27 | 80,40 | 78,85 | 80,22 | 1,06% | - |
| 16.12.2020 | 79,67 | 79,80 | 77,69 | 79,38 | 0,18% | - |
| 15.12.2020 | 76,95 | 79,48 | 76,73 | 79,24 | 3,60% | - |
| 14.12.2020 | 77,20 | 77,45 | 76,07 | 76,49 | -0,73% | - |
| 11.12.2020 | 77,50 | 77,63 | 76,11 | 77,05 | 0,42% | - |
| 10.12.2020 | 78,01 | 78,08 | 75,87 | 76,73 | -1,96% | - |
| 09.12.2020 | 78,58 | 79,17 | 77,26 | 78,26 | -1,11% | - |
| 08.12.2020 | 77,31 | 80,86 | 76,65 | 79,14 | 2,40% | - |
| 07.12.2020 | 76,95 | 77,64 | 76,53 | 77,29 | -0,48% | - |
| 04.12.2020 | 77,48 | 77,66 | 77,48 | 77,66 | 0,98% | - |
| 03.12.2020 | 76,24 | 77,72 | 76,24 | 76,90 | -0,45% | - |
| 02.12.2020 | 79,64 | 79,64 | 76,61 | 77,25 | 4,36% | - |
| 01.12.2020 | 77,97 | 78,28 | 74,02 | 74,02 | -5,56% | - |
| 30.11.2020 | 80,02 | 80,38 | 78,15 | 78,38 | -1,57% | - |
| 27.11.2020 | 79,28 | 81,57 | 79,11 | 79,63 | -2,58% | - |
| 25.11.2020 | 80,77 | 81,86 | 80,16 | 81,74 | -0,13% | - |
| 24.11.2020 | 80,70 | 82,52 | 80,42 | 81,85 | 3,65% | - |
| 23.11.2020 | 77,46 | 79,29 | 77,42 | 78,97 | 3,07% | - |
| 20.11.2020 | 75,96 | 76,79 | 75,83 | 76,62 | 0,76% | - |
| 19.11.2020 | 79,37 | 79,37 | 76,03 | 76,04 | -0,71% | - |
| 18.11.2020 | 76,08 | 77,10 | 74,70 | 76,59 | -1,54% | - |
| 17.11.2020 | 79,36 | 79,37 | 77,09 | 77,79 | 2,08% | - |
| 16.11.2020 | 73,78 | 76,60 | 73,60 | 76,20 | 7,30% | - |
| 13.11.2020 | 70,56 | 71,58 | 69,74 | 71,02 | 2,76% | - |
| 12.11.2020 | 69,91 | 70,26 | 68,52 | 69,11 | -4,71% | - |
| 11.11.2020 | 70,23 | 73,51 | 69,99 | 72,52 | 1,33% | - |
| 10.11.2020 | 71,58 | 72,69 | 70,42 | 71,57 | 2,50% | - |
| 09.11.2020 | 74,03 | 74,33 | 69,62 | 69,83 | 4,26% | - |
| 06.11.2020 | 66,33 | 67,53 | 66,10 | 66,98 | 0,08% | - |
| 05.11.2020 | 0,00 | 67,96 | 0,00 | 66,92 | 2,21% | - |
| 04.11.2020 | 64,16 | 66,61 | 64,16 | 65,48 | -1,37% | - |
| 03.11.2020 | 66,08 | 66,70 | 0,00 | 66,39 | 4,35% | - |
| 02.11.2020 | 0,00 | 63,93 | 0,00 | 63,62 | 4,49% | - |
| 30.10.2020 | 61,95 | 62,32 | 60,24 | 60,89 | -1,24% | - |
| 29.10.2020 | 60,41 | 61,99 | 60,09 | 61,65 | 2,25% | - |
| 28.10.2020 | 59,54 | 61,26 | 58,84 | 60,30 | -1,41% | - |
| 27.10.2020 | 59,96 | 61,16 | 59,95 | 61,16 | 0,57% | - |
| 26.10.2020 | 60,84 | 60,98 | 59,88 | 60,81 | -0,91% | - |
| 23.10.2020 | 61,07 | 62,03 | 60,68 | 61,37 | -0,16% | - |
| 22.10.2020 | 61,88 | 61,89 | 60,08 | 61,47 | 1,25% | - |
| 21.10.2020 | 62,80 | 63,21 | 60,71 | 60,71 | -3,76% | - |
| 20.10.2020 | 62,81 | 63,49 | 62,39 | 63,08 | 1,82% | - |
| 19.10.2020 | 62,60 | 62,60 | 61,69 | 61,95 | -2,09% | - |
| 16.10.2020 | 62,11 | 63,28 | 61,93 | 63,28 | 4,66% | - |
| 15.10.2020 | 60,20 | 61,69 | 59,92 | 60,46 | -0,23% | - |
| 14.10.2020 | 60,87 | 60,95 | 60,12 | 60,60 | 0,87% | - |
| 13.10.2020 | 59,65 | 60,43 | 59,51 | 60,08 | -1,61% | - |
| 12.10.2020 | 60,73 | 61,40 | 60,16 | 61,06 | 1,72% | - |
| 09.10.2020 | 60,65 | 60,89 | 59,85 | 60,02 | 0,79% | - |
| 08.10.2020 | 59,45 | 60,30 | 59,15 | 59,55 | 0,77% | - |
| 07.10.2020 | 58,60 | 59,29 | 58,20 | 59,10 | 2,05% | - |
| 06.10.2020 | 57,59 | 59,47 | 57,16 | 57,91 | 3,70% | - |
| 05.10.2020 | 57,03 | 57,33 | 55,85 | 55,85 | 0,41% | - |