Börse:
87,330€
1,45%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
87,290€
Ask:
87,370€
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 86,10 | 87,39 | 85,84 | 87,11 | 1,20% | 155,00 |
| 18.01.2021 | 84,90 | 86,08 | 84,90 | 86,08 | 1,22% | 140,00 |
| 15.01.2021 | 86,70 | 86,70 | 84,95 | 85,04 | -2,59% | 42,00 |
| 14.01.2021 | 80,88 | 87,73 | 80,88 | 87,30 | 7,68% | 62,00 |
| 13.01.2021 | 81,89 | 81,89 | 81,07 | 81,07 | -1,16% | 40,00 |
| 12.01.2021 | 80,46 | 82,28 | 80,46 | 82,02 | 2,28% | 64,00 |
| 11.01.2021 | 76,81 | 80,19 | 76,81 | 80,19 | 2,87% | 595,00 |
| 08.01.2021 | 77,79 | 77,95 | 77,69 | 77,95 | 4,59% | 95,00 |
| 07.01.2021 | 74,53 | 74,53 | 74,53 | 74,53 | 0,55% | - |
| 06.01.2021 | 71,57 | 74,12 | 71,57 | 74,12 | 2,69% | 44,00 |
| 05.01.2021 | 71,03 | 72,18 | 71,03 | 72,18 | 1,23% | 35,00 |
| 04.01.2021 | 70,19 | 71,30 | 69,85 | 71,30 | 3,62% | 1.240,00 |
| 30.12.2020 | 68,76 | 68,81 | 68,76 | 68,81 | 0,76% | 1.000,00 |
| 29.12.2020 | 69,44 | 69,44 | 68,29 | 68,29 | -1,44% | 200,00 |
| 28.12.2020 | 69,84 | 70,23 | 69,29 | 69,29 | -1,20% | 14,00 |
| 23.12.2020 | 70,13 | 70,13 | 70,13 | 70,13 | -0,37% | - |
| 22.12.2020 | 70,32 | 70,39 | 70,32 | 70,39 | 2,13% | 20,00 |
| 21.12.2020 | 70,68 | 70,68 | 68,92 | 68,92 | -1,12% | 100,00 |
| 18.12.2020 | 71,08 | 71,08 | 69,70 | 69,70 | -3,99% | 210,00 |
| 17.12.2020 | 72,45 | 72,60 | 72,45 | 72,60 | -0,27% | 240,00 |
| 16.12.2020 | 72,66 | 72,80 | 72,66 | 72,80 | -0,10% | 80,00 |
| 15.12.2020 | 72,87 | 72,87 | 72,87 | 72,87 | -0,37% | - |
| 14.12.2020 | 72,70 | 73,88 | 72,70 | 73,14 | 1,67% | 1.720,00 |
| 11.12.2020 | 71,94 | 71,94 | 71,94 | 71,94 | -1,24% | - |
| 10.12.2020 | 72,43 | 72,84 | 72,00 | 72,84 | -1,46% | 315,00 |
| 09.12.2020 | 73,86 | 73,92 | 73,86 | 73,92 | 0,00% | 130,00 |
| 08.12.2020 | 73,17 | 73,92 | 73,17 | 73,92 | 1,36% | 228,00 |
| 07.12.2020 | 73,09 | 73,09 | 72,93 | 72,93 | -0,37% | 50,00 |
| 04.12.2020 | 70,89 | 73,20 | 70,89 | 73,20 | 3,24% | 881,00 |
| 03.12.2020 | 70,41 | 70,90 | 70,41 | 70,90 | 1,13% | 290,00 |
| 02.12.2020 | 69,59 | 70,11 | 69,59 | 70,11 | 0,72% | 50,00 |
| 01.12.2020 | 69,34 | 69,61 | 68,74 | 69,61 | 1,05% | 237,00 |
| 30.11.2020 | 68,18 | 69,64 | 68,18 | 68,89 | 1,73% | 880,00 |
| 27.11.2020 | 67,72 | 67,72 | 67,72 | 67,72 | -0,48% | - |
| 26.11.2020 | 68,05 | 68,05 | 68,05 | 68,05 | -1,09% | 5,00 |
| 25.11.2020 | 69,92 | 69,92 | 68,80 | 68,80 | -0,89% | 100,00 |
| 24.11.2020 | 68,39 | 69,42 | 67,97 | 69,42 | 2,43% | 320,00 |
| 23.11.2020 | 64,63 | 67,77 | 64,63 | 67,77 | 3,96% | - |
| 20.11.2020 | 64,34 | 65,47 | 64,34 | 65,19 | 2,27% | 255,00 |
| 19.11.2020 | 63,70 | 63,80 | 63,70 | 63,74 | 0,84% | 900,00 |
| 18.11.2020 | 62,55 | 63,47 | 62,55 | 63,21 | 1,17% | - |
| 17.11.2020 | 62,70 | 62,70 | 61,89 | 62,48 | 0,64% | - |
| 16.11.2020 | 61,68 | 62,28 | 61,66 | 62,08 | 0,91% | 425,00 |
| 13.11.2020 | 60,01 | 61,52 | 60,01 | 61,52 | 3,50% | 3.000,00 |
| 12.11.2020 | 60,35 | 60,35 | 59,44 | 59,44 | -2,00% | 100,00 |
| 11.11.2020 | 58,80 | 60,65 | 58,80 | 60,65 | 2,61% | - |
| 10.11.2020 | 59,99 | 59,99 | 59,11 | 59,11 | -4,45% | - |
| 09.11.2020 | 60,47 | 61,86 | 60,47 | 61,86 | 5,55% | 24,00 |
| 06.11.2020 | 58,11 | 58,61 | 57,81 | 58,61 | 0,96% | 10,00 |
| 05.11.2020 | 56,31 | 58,05 | 55,70 | 58,05 | 5,45% | 1.100,00 |
| 04.11.2020 | 53,51 | 55,05 | 53,28 | 55,05 | 4,20% | - |
| 03.11.2020 | 51,64 | 52,94 | 51,64 | 52,83 | 2,80% | 10,00 |
| 02.11.2020 | 50,69 | 51,44 | 50,69 | 51,39 | 1,86% | - |
| 30.10.2020 | 49,30 | 50,52 | 49,30 | 50,45 | -1,71% | - |
| 29.10.2020 | 49,22 | 51,33 | 49,00 | 51,33 | 4,54% | 20,00 |
| 28.10.2020 | 49,99 | 49,99 | 48,74 | 49,10 | -1,02% | 2.061,00 |
| 27.10.2020 | 50,32 | 50,32 | 49,61 | 49,61 | -0,73% | 214,00 |
| 26.10.2020 | 51,01 | 51,07 | 49,73 | 49,97 | -2,97% | 224,00 |
| 23.10.2020 | 52,14 | 52,18 | 51,50 | 51,50 | -1,40% | 200,00 |
| 22.10.2020 | 52,13 | 52,34 | 51,43 | 52,23 | -0,84% | 50,00 |
| 21.10.2020 | 52,78 | 52,78 | 52,60 | 52,67 | -0,02% | 113,00 |
| 20.10.2020 | 53,03 | 53,13 | 52,58 | 52,68 | -0,19% | 1.370,00 |
| 19.10.2020 | 53,94 | 53,94 | 52,78 | 52,78 | -1,40% | 150,00 |
| 16.10.2020 | 54,00 | 54,30 | 53,53 | 53,53 | -0,61% | 250,00 |
| 15.10.2020 | 53,88 | 53,88 | 53,20 | 53,86 | -1,17% | 22,00 |
| 14.10.2020 | 55,30 | 55,42 | 54,50 | 54,50 | -0,24% | 200,00 |
| 13.10.2020 | 54,97 | 55,69 | 54,63 | 54,63 | 0,28% | 270,00 |
| 12.10.2020 | 53,71 | 54,51 | 53,71 | 54,48 | 1,83% | 260,00 |
| 09.10.2020 | 53,21 | 53,50 | 53,21 | 53,50 | 1,02% | - |
| 08.10.2020 | 52,11 | 53,18 | 52,11 | 52,96 | 2,06% | 4,00 |
| 07.10.2020 | 51,50 | 52,31 | 51,50 | 51,89 | -0,71% | - |
| 06.10.2020 | 50,98 | 52,28 | 50,98 | 52,26 | 3,24% | - |
| 05.10.2020 | 49,79 | 50,62 | 49,79 | 50,62 | 0,88% | 500,00 |
| 02.10.2020 | 50,61 | 50,70 | 50,18 | 50,18 | -2,53% | 50,00 |
| 01.10.2020 | 50,80 | 51,48 | 50,80 | 51,48 | 0,94% | 410,00 |
| 30.09.2020 | 50,11 | 51,00 | 50,11 | 51,00 | 0,57% | 200,00 |
| 29.09.2020 | 51,36 | 51,36 | 50,71 | 50,71 | -0,67% | - |
| 28.09.2020 | 50,05 | 51,07 | 50,05 | 51,05 | 2,51% | 1.088,00 |
| 25.09.2020 | 49,77 | 49,80 | 49,24 | 49,80 | 0,57% | 60,00 |
| 24.09.2020 | 48,67 | 49,67 | 48,67 | 49,52 | 0,58% | 40,00 |
| 23.09.2020 | 49,08 | 50,09 | 49,08 | 49,24 | 0,02% | 505,00 |
| 22.09.2020 | 48,76 | 49,23 | 48,76 | 49,23 | 2,05% | - |
| 21.09.2020 | 47,16 | 48,30 | 46,58 | 48,24 | 3,20% | 182,00 |
| 18.09.2020 | 47,75 | 47,75 | 46,74 | 46,74 | -2,24% | 160,00 |
| 17.09.2020 | 47,31 | 47,81 | 47,24 | 47,81 | -2,11% | 55,00 |
| 16.09.2020 | 48,32 | 48,84 | 48,32 | 48,84 | 2,15% | - |
| 15.09.2020 | 47,68 | 47,94 | 47,68 | 47,81 | -0,71% | 100,00 |
| 14.09.2020 | 46,99 | 48,15 | 46,99 | 48,15 | 3,67% | 1.075,00 |
| 11.09.2020 | 46,97 | 47,43 | 46,15 | 46,45 | -1,09% | 310,00 |
| 10.09.2020 | 46,97 | 47,09 | 46,62 | 46,96 | 0,44% | 1.179,00 |
| 09.09.2020 | 47,58 | 49,01 | 46,13 | 46,75 | -1,06% | 772,00 |
| 08.09.2020 | 51,26 | 51,33 | 46,97 | 47,25 | -7,26% | 45,00 |
| 07.09.2020 | 50,17 | 51,65 | 50,17 | 50,95 | -1,18% | 1.200,00 |
| 04.09.2020 | 51,12 | 52,03 | 51,12 | 51,56 | -1,57% | 423,00 |
| 03.09.2020 | 55,24 | 55,34 | 52,38 | 52,38 | -3,41% | 305,00 |
| 02.09.2020 | 52,27 | 54,23 | 52,27 | 54,23 | 5,02% | 50,00 |
| 01.09.2020 | 51,65 | 51,87 | 51,22 | 51,64 | -0,86% | 200,00 |
| 31.08.2020 | 53,32 | 53,32 | 52,09 | 52,09 | -0,93% | - |
| 28.08.2020 | 52,42 | 52,58 | 52,14 | 52,58 | 0,18% | 300,00 |
| 27.08.2020 | 53,88 | 54,21 | 51,98 | 52,49 | -2,91% | 295,00 |