Börse:
117,190€
1,11%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
116,840€
Ask:
117,540€
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 116,08 | 117,45 | 115,55 | 115,90 | 0,68% | 420,00 |
| 21.07.2021 | 112,01 | 117,16 | 112,01 | 115,12 | 2,81% | 564,00 |
| 20.07.2021 | 110,22 | 113,19 | 108,73 | 111,97 | 2,68% | 18,00 |
| 19.07.2021 | 107,98 | 109,06 | 104,89 | 109,05 | 0,45% | 621,00 |
| 16.07.2021 | 112,59 | 114,22 | 108,36 | 108,56 | -3,72% | 140,00 |
| 15.07.2021 | 114,66 | 115,30 | 111,49 | 112,75 | -1,59% | - |
| 14.07.2021 | 115,57 | 118,38 | 114,43 | 114,57 | -1,03% | 1.108,00 |
| 13.07.2021 | 115,25 | 116,12 | 114,13 | 115,76 | 0,38% | - |
| 12.07.2021 | 113,37 | 115,63 | 113,10 | 115,32 | 1,56% | 249,00 |
| 09.07.2021 | 111,77 | 113,99 | 111,25 | 113,55 | 1,50% | - |
| 08.07.2021 | 113,97 | 114,03 | 109,47 | 111,87 | -2,17% | 682,00 |
| 07.07.2021 | 115,63 | 117,50 | 113,65 | 114,35 | -1,15% | 255,00 |
| 06.07.2021 | 116,52 | 119,26 | 114,12 | 115,68 | -0,85% | 311,00 |
| 05.07.2021 | 117,50 | 117,50 | 116,13 | 116,67 | 0,21% | 1.372,00 |
| 02.07.2021 | 116,13 | 118,73 | 115,87 | 116,42 | 0,14% | 255,00 |
| 01.07.2021 | 0,00 | 120,70 | 0,00 | 116,26 | -3,18% | 269,00 |
| 30.06.2021 | 119,31 | 120,35 | 117,99 | 120,08 | 0,69% | 187,00 |
| 29.06.2021 | 118,10 | 120,09 | 117,52 | 119,26 | 0,88% | 322,00 |
| 28.06.2021 | 114,02 | 118,52 | 113,75 | 118,22 | 3,66% | 58,00 |
| 25.06.2021 | 116,00 | 116,39 | 113,64 | 114,05 | -1,60% | 17,00 |
| 24.06.2021 | 114,06 | 116,03 | 113,89 | 115,91 | 2,00% | 23,00 |
| 23.06.2021 | 112,31 | 113,82 | 111,39 | 113,64 | 1,71% | 66,00 |
| 22.06.2021 | 111,78 | 112,96 | 110,57 | 111,73 | 0,05% | 180,00 |
| 21.06.2021 | 0,00 | 112,11 | 0,00 | 111,67 | 1,12% | 690,00 |
| 18.06.2021 | 116,10 | 116,67 | 109,89 | 110,43 | -4,27% | 1.142,00 |
| 17.06.2021 | 112,63 | 116,40 | 112,53 | 115,35 | 1,14% | 1.160,00 |
| 16.06.2021 | 114,43 | 115,83 | 113,15 | 114,05 | -0,15% | - |
| 15.06.2021 | 114,55 | 115,95 | 113,96 | 114,22 | -0,39% | 1.204,00 |
| 14.06.2021 | 113,17 | 115,31 | 111,95 | 114,67 | 1,46% | 140,00 |
| 11.06.2021 | 112,68 | 113,74 | 111,54 | 113,02 | 0,31% | 125,00 |
| 10.06.2021 | 110,66 | 113,39 | 109,61 | 112,67 | 1,92% | 112,00 |
| 09.06.2021 | 111,95 | 112,64 | 110,52 | 110,55 | -0,94% | 15,00 |
| 08.06.2021 | 114,32 | 116,11 | 110,99 | 111,60 | -2,09% | 432,00 |
| 07.06.2021 | 114,88 | 115,03 | 113,31 | 113,98 | 0,92% | 605,00 |
| 04.06.2021 | 112,23 | 115,66 | 112,23 | 112,94 | -0,69% | 1.017,00 |
| 03.06.2021 | 114,15 | 114,15 | 111,25 | 113,72 | -0,14% | 9,00 |
| 02.06.2021 | 113,03 | 115,03 | 112,30 | 113,88 | 0,44% | 1.000,00 |
| 01.06.2021 | 113,74 | 116,20 | 112,08 | 113,38 | -0,46% | 359,00 |
| 31.05.2021 | 113,62 | 113,95 | 113,13 | 113,90 | 0,14% | 220,00 |
| 28.05.2021 | 113,70 | 114,81 | 113,19 | 113,74 | 0,78% | 185,00 |
| 27.05.2021 | 111,94 | 113,24 | 110,84 | 112,86 | 0,50% | 319,00 |
| 26.05.2021 | 113,22 | 113,74 | 111,76 | 112,30 | 0,74% | 312,00 |
| 25.05.2021 | 110,64 | 113,64 | 110,62 | 111,48 | 5,13% | 1.385,00 |
| 21.05.2021 | 106,93 | 108,17 | 104,14 | 106,04 | -0,45% | 332,00 |
| 20.05.2021 | 102,40 | 106,92 | 101,74 | 106,52 | 4,51% | 99,00 |
| 19.05.2021 | 98,89 | 102,63 | 96,52 | 101,92 | 0,67% | 175,00 |
| 18.05.2021 | 102,32 | 102,99 | 99,55 | 101,24 | 0,88% | 250,00 |
| 17.05.2021 | 102,77 | 103,11 | 99,06 | 100,36 | -2,54% | 308,00 |
| 14.05.2021 | 100,16 | 102,98 | 99,31 | 102,98 | 2,98% | 2.625,00 |
| 13.05.2021 | 94,52 | 100,46 | 94,05 | 100,00 | 5,34% | 3.899,00 |
| 12.05.2021 | 100,84 | 101,44 | 94,93 | 94,93 | -6,62% | 660,00 |
| 11.05.2021 | 101,77 | 102,34 | 96,81 | 101,66 | -2,25% | 4.636,00 |
| 10.05.2021 | 109,81 | 110,02 | 102,56 | 104,00 | -5,33% | 170,00 |
| 07.05.2021 | 109,40 | 109,90 | 109,40 | 109,86 | 1,76% | 55,00 |
| 06.05.2021 | 108,40 | 109,30 | 105,92 | 107,96 | -1,42% | 300,00 |
| 05.05.2021 | 107,34 | 110,47 | 107,23 | 109,52 | 2,82% | 288,00 |
| 04.05.2021 | 109,99 | 110,18 | 104,25 | 106,52 | -3,58% | 839,00 |
| 03.05.2021 | 110,37 | 112,62 | 109,16 | 110,48 | 0,35% | 585,00 |
| 30.04.2021 | 109,88 | 111,40 | 109,19 | 110,10 | -1,27% | 166,00 |
| 29.04.2021 | 112,78 | 113,49 | 109,88 | 111,52 | -0,91% | 202,00 |
| 28.04.2021 | 113,55 | 113,69 | 111,36 | 112,54 | -0,30% | 460,00 |
| 27.04.2021 | 114,07 | 115,02 | 112,13 | 112,88 | -0,81% | 1.505,00 |
| 26.04.2021 | 111,54 | 114,08 | 111,54 | 113,80 | 2,58% | 122,00 |
| 23.04.2021 | 109,56 | 110,94 | 109,46 | 110,94 | -0,43% | 384,00 |
| 22.04.2021 | 111,72 | 112,38 | 111,42 | 111,42 | -0,71% | 194,00 |
| 21.04.2021 | 106,74 | 112,22 | 106,50 | 112,22 | 4,64% | 603,00 |
| 20.04.2021 | 108,62 | 109,22 | 107,00 | 107,24 | -0,17% | 2.005,00 |
| 19.04.2021 | 110,98 | 111,92 | 107,42 | 107,42 | -4,04% | 1.639,00 |
| 16.04.2021 | 112,24 | 112,46 | 111,52 | 111,94 | -0,32% | 118,00 |
| 15.04.2021 | 112,82 | 113,74 | 111,38 | 112,30 | -0,05% | 5.597,00 |
| 14.04.2021 | 112,62 | 113,60 | 112,36 | 112,36 | -0,23% | 1.149,00 |
| 13.04.2021 | 113,02 | 114,40 | 111,72 | 112,62 | -0,69% | 2.403,00 |
| 12.04.2021 | 117,40 | 117,40 | 113,40 | 113,40 | -2,38% | 1.357,00 |
| 09.04.2021 | 117,58 | 117,78 | 116,16 | 116,16 | -0,80% | 571,00 |
| 08.04.2021 | 118,16 | 119,30 | 116,86 | 117,10 | -0,17% | 1.451,00 |
| 07.04.2021 | 118,12 | 118,44 | 115,02 | 117,30 | -0,26% | 694,00 |
| 06.04.2021 | 124,00 | 124,00 | 116,92 | 117,60 | -1,44% | 7.514,00 |
| 01.04.2021 | 114,02 | 120,38 | 114,02 | 119,32 | 3,61% | 696,00 |
| 31.03.2021 | 108,28 | 115,16 | 108,28 | 115,16 | 6,20% | 378,00 |
| 30.03.2021 | 106,56 | 108,58 | 106,14 | 108,44 | 1,82% | 498,00 |
| 29.03.2021 | 109,00 | 109,00 | 105,88 | 106,50 | 0,02% | 344,00 |
| 26.03.2021 | 103,50 | 106,48 | 101,84 | 106,48 | 5,11% | 5.346,00 |
| 25.03.2021 | 101,90 | 102,44 | 99,51 | 101,30 | -3,01% | 270,00 |
| 24.03.2021 | 102,10 | 105,34 | 102,10 | 104,44 | 3,28% | 184,00 |
| 23.03.2021 | 99,96 | 101,12 | 99,96 | 101,12 | 0,52% | 100,00 |
| 22.03.2021 | 95,79 | 101,38 | 95,79 | 100,60 | 4,07% | 909,00 |
| 19.03.2021 | 96,38 | 98,29 | 94,36 | 96,67 | -1,98% | - |
| 18.03.2021 | 100,00 | 100,00 | 98,62 | 98,62 | -0,01% | 305,00 |
| 17.03.2021 | 99,47 | 99,47 | 98,63 | 98,63 | -3,21% | 20,00 |
| 16.03.2021 | 96,90 | 101,90 | 96,90 | 101,90 | 5,06% | 272,00 |
| 15.03.2021 | 95,10 | 96,99 | 95,10 | 96,99 | 1,33% | 110,00 |
| 12.03.2021 | 97,33 | 97,33 | 94,92 | 95,72 | -1,93% | 452,00 |
| 11.03.2021 | 95,55 | 97,90 | 95,55 | 97,60 | 2,42% | 569,00 |
| 10.03.2021 | 95,70 | 96,93 | 95,29 | 95,29 | 0,57% | 155,00 |
| 09.03.2021 | 90,22 | 95,16 | 90,22 | 94,75 | 2,45% | 1.225,00 |
| 08.03.2021 | 94,91 | 95,98 | 92,48 | 92,48 | -1,67% | 2.657,00 |
| 05.03.2021 | 89,76 | 94,05 | 89,30 | 94,05 | 0,65% | 4.550,00 |
| 04.03.2021 | 95,40 | 95,40 | 93,44 | 93,44 | -5,21% | 134,00 |
| 03.03.2021 | 98,12 | 98,58 | 98,12 | 98,58 | 0,59% | 100,00 |
| 02.03.2021 | 101,20 | 101,54 | 98,00 | 98,00 | -2,93% | 380,00 |