Börse:
138,040€
0,17%
Echtzeit-Aktienkurs Applied Materials
Bid:
138,040€
Ask:
138,040€
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 140,14 | 140,14 | 136,94 | 138,64 | -0,45% | 87,00 |
| 07.12.2021 | 131,34 | 140,40 | 131,34 | 139,26 | 6,71% | 43,00 |
| 06.12.2021 | 129,28 | 131,53 | 125,01 | 130,50 | 1,19% | 115,00 |
| 03.12.2021 | 130,36 | 133,41 | 126,80 | 128,97 | -0,52% | 15,00 |
| 02.12.2021 | 135,50 | 136,19 | 127,00 | 129,64 | -3,22% | 1.518,00 |
| 01.12.2021 | 132,44 | 138,24 | 131,89 | 133,96 | 3,19% | 303,00 |
| 30.11.2021 | 133,74 | 133,74 | 129,57 | 129,82 | -3,18% | 235,00 |
| 29.11.2021 | 128,73 | 134,35 | 128,10 | 134,08 | 5,95% | 622,00 |
| 26.11.2021 | 131,43 | 132,06 | 125,84 | 126,55 | -5,19% | 1.288,00 |
| 25.11.2021 | 133,39 | 133,90 | 133,27 | 133,48 | 0,35% | 8,00 |
| 24.11.2021 | 132,55 | 133,09 | 130,11 | 133,02 | 0,54% | 155,00 |
| 23.11.2021 | 131,09 | 133,49 | 128,84 | 132,31 | 0,77% | 780,00 |
| 22.11.2021 | 133,65 | 135,91 | 131,20 | 131,30 | -1,19% | 410,00 |
| 19.11.2021 | 132,50 | 138,42 | 131,04 | 132,88 | -4,82% | 551,00 |
| 18.11.2021 | 139,71 | 140,12 | 136,41 | 139,61 | 1,36% | 327,00 |
| 17.11.2021 | 139,91 | 140,52 | 137,70 | 137,73 | -1,27% | 500,00 |
| 16.11.2021 | 137,41 | 140,43 | 135,37 | 139,50 | 1,17% | 1.140,00 |
| 15.11.2021 | 137,17 | 138,43 | 136,01 | 137,89 | 0,63% | 309,00 |
| 12.11.2021 | 134,88 | 137,53 | 134,49 | 137,02 | 1,92% | 10,00 |
| 11.11.2021 | 131,84 | 134,69 | 131,48 | 134,44 | 2,63% | 201,00 |
| 10.11.2021 | 134,47 | 135,12 | 130,62 | 131,00 | -2,83% | 190,00 |
| 09.11.2021 | 131,42 | 135,38 | 130,60 | 134,82 | 2,14% | 175,00 |
| 08.11.2021 | 132,94 | 133,65 | 130,47 | 132,00 | -0,41% | 1.924,00 |
| 05.11.2021 | 129,61 | 133,25 | 129,20 | 132,54 | 2,21% | 205,00 |
| 04.11.2021 | 123,79 | 130,23 | 123,27 | 129,68 | 5,58% | 339,00 |
| 03.11.2021 | 121,75 | 123,56 | 120,92 | 122,83 | 1,19% | 152,00 |
| 02.11.2021 | 119,83 | 122,35 | 119,56 | 121,39 | 1,25% | 530,00 |
| 01.11.2021 | 118,65 | 120,31 | 117,90 | 119,89 | 1,48% | 290,00 |
| 29.10.2021 | 115,17 | 118,93 | 115,17 | 118,14 | 1,47% | 375,00 |
| 28.10.2021 | 114,80 | 118,37 | 114,62 | 116,43 | 2,22% | 405,00 |
| 27.10.2021 | 114,15 | 115,61 | 113,19 | 113,90 | 0,11% | 230,00 |
| 26.10.2021 | 117,74 | 118,26 | 113,56 | 113,78 | -2,67% | - |
| 25.10.2021 | 116,80 | 118,73 | 116,56 | 116,90 | 0,13% | - |
| 22.10.2021 | 115,29 | 121,30 | 115,16 | 116,75 | 1,76% | 877,00 |
| 21.10.2021 | 112,80 | 114,87 | 112,12 | 114,73 | -0,23% | 1.825,00 |
| 20.10.2021 | 115,53 | 116,15 | 114,53 | 115,00 | -0,60% | 135,00 |
| 19.10.2021 | 114,51 | 116,37 | 113,86 | 115,69 | 0,78% | 27,00 |
| 18.10.2021 | 113,36 | 114,88 | 111,83 | 114,80 | 1,24% | 1.009,00 |
| 15.10.2021 | 114,65 | 114,86 | 113,22 | 113,39 | -0,45% | 30,00 |
| 14.10.2021 | 111,58 | 113,94 | 111,46 | 113,90 | 2,97% | - |
| 13.10.2021 | 109,35 | 111,93 | 109,25 | 110,61 | 0,63% | 195,00 |
| 12.10.2021 | 109,84 | 112,24 | 108,38 | 109,92 | -0,42% | 140,00 |
| 11.10.2021 | 109,06 | 111,51 | 107,45 | 110,38 | 1,20% | - |
| 08.10.2021 | 110,55 | 111,48 | 108,59 | 109,07 | -1,45% | 400,00 |
| 07.10.2021 | 110,85 | 112,30 | 110,32 | 110,67 | 1,11% | 131,00 |
| 06.10.2021 | 109,46 | 110,91 | 108,43 | 109,46 | -0,88% | 273,00 |
| 05.10.2021 | 108,53 | 111,41 | 107,69 | 110,43 | 2,52% | 1.648,00 |
| 04.10.2021 | 110,03 | 110,64 | 105,97 | 107,72 | -3,22% | 449,00 |
| 01.10.2021 | 111,15 | 111,88 | 109,00 | 111,30 | 0,13% | 270,00 |
| 30.09.2021 | 111,75 | 112,94 | 110,90 | 111,15 | 0,62% | 200,00 |
| 29.09.2021 | 114,48 | 116,33 | 109,97 | 110,47 | -2,87% | 343,00 |
| 28.09.2021 | 121,83 | 121,83 | 113,51 | 113,73 | -6,79% | 250,00 |
| 27.09.2021 | 121,34 | 122,39 | 119,24 | 122,01 | 0,74% | 335,00 |
| 24.09.2021 | 120,05 | 121,65 | 118,75 | 121,11 | 0,76% | 20,00 |
| 23.09.2021 | 118,24 | 121,11 | 118,20 | 120,20 | 1,82% | 1.000,00 |
| 22.09.2021 | 115,62 | 118,32 | 115,38 | 118,05 | 2,44% | 5.000,00 |
| 21.09.2021 | 114,00 | 117,16 | 113,00 | 115,24 | -0,31% | 22,00 |
| 20.09.2021 | 119,07 | 119,13 | 113,67 | 115,60 | -3,75% | 1.086,00 |
| 17.09.2021 | 122,32 | 122,44 | 118,88 | 120,11 | -1,87% | 537,00 |
| 16.09.2021 | 119,44 | 123,01 | 118,44 | 122,40 | 2,41% | 200,00 |
| 15.09.2021 | 118,83 | 119,56 | 116,38 | 119,52 | 0,67% | 35,00 |
| 14.09.2021 | 118,08 | 120,15 | 115,66 | 118,72 | 0,53% | 26,00 |
| 13.09.2021 | 116,25 | 119,72 | 116,25 | 118,09 | 1,97% | 280,00 |
| 10.09.2021 | 114,13 | 119,05 | 114,07 | 115,81 | 3,16% | 100,00 |
| 09.09.2021 | 112,51 | 114,86 | 112,04 | 112,26 | -0,36% | 10,00 |
| 08.09.2021 | 115,28 | 115,39 | 111,47 | 112,66 | -1,93% | 464,00 |
| 07.09.2021 | 115,35 | 115,85 | 112,90 | 114,88 | -0,45% | 286,00 |
| 06.09.2021 | 115,24 | 115,81 | 114,62 | 115,40 | 2,16% | 18,00 |
| 02.09.2021 | 112,71 | 114,59 | 111,45 | 112,96 | -0,58% | 250,00 |
| 01.09.2021 | 115,11 | 115,29 | 112,57 | 113,62 | -0,47% | 90,00 |
| 31.08.2021 | 115,54 | 115,89 | 113,02 | 114,16 | -1,97% | 155,00 |
| 30.08.2021 | 115,74 | 116,86 | 114,74 | 116,46 | 3,74% | 87,00 |
| 26.08.2021 | 112,57 | 113,85 | 112,00 | 112,26 | 0,30% | - |
| 25.08.2021 | 112,05 | 114,11 | 111,66 | 111,92 | -0,94% | 40,00 |
| 24.08.2021 | 111,49 | 113,58 | 111,11 | 112,98 | 1,60% | - |
| 23.08.2021 | 109,26 | 112,32 | 108,81 | 111,20 | 2,75% | 61,00 |
| 19.08.2021 | 108,79 | 111,30 | 106,92 | 108,22 | -3,51% | 85,00 |
| 18.08.2021 | 109,94 | 112,36 | 108,60 | 112,16 | 2,67% | 315,00 |
| 17.08.2021 | 111,54 | 111,65 | 108,18 | 109,24 | -2,08% | 665,00 |
| 16.08.2021 | 110,12 | 112,09 | 109,35 | 111,56 | 2,52% | 535,00 |
| 12.08.2021 | 113,84 | 114,75 | 108,82 | 108,82 | -7,69% | 651,00 |
| 11.08.2021 | 117,49 | 118,35 | 112,96 | 117,88 | -0,24% | 400,00 |
| 10.08.2021 | 120,94 | 122,19 | 117,13 | 118,16 | -2,27% | 598,00 |
| 09.08.2021 | 120,91 | 122,42 | 120,26 | 120,90 | 0,95% | 269,00 |
| 05.08.2021 | 120,82 | 121,60 | 119,17 | 119,76 | -0,71% | 373,00 |
| 04.08.2021 | 119,47 | 122,18 | 119,26 | 120,62 | 0,94% | 295,00 |
| 03.08.2021 | 119,97 | 120,73 | 118,17 | 119,50 | 0,27% | - |
| 02.08.2021 | 118,26 | 122,24 | 118,25 | 119,18 | 2,94% | 2.190,00 |
| 29.07.2021 | 114,33 | 115,86 | 112,37 | 115,78 | 1,72% | 899,00 |
| 28.07.2021 | 113,18 | 116,84 | 113,18 | 113,82 | 0,44% | 155,00 |
| 27.07.2021 | 117,18 | 117,67 | 111,16 | 113,32 | -3,34% | 330,00 |
| 26.07.2021 | 117,18 | 118,50 | 115,88 | 117,24 | 1,16% | 490,00 |
| 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% | - |