Börse:
111,940€
-0,32%
Echtzeit-Aktienkurs Applied Materials
Bid:
111,940€
Ask:
111,940€
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 112,31 | 113,11 | 111,06 | 111,94 | -0,32% | 128,00 |
| 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 |
| 01.03.2021 | 101,50 | 101,50 | 100,04 | 100,96 | 2,46% | 1.792,00 |
| 26.02.2021 | 92,31 | 99,08 | 92,31 | 98,54 | 4,89% | 530,00 |
| 25.02.2021 | 101,32 | 101,32 | 93,95 | 93,95 | -5,94% | 322,00 |
| 24.02.2021 | 94,67 | 100,38 | 94,67 | 99,88 | 3,47% | 473,00 |
| 23.02.2021 | 94,82 | 96,61 | 91,72 | 96,53 | 1,85% | 287,00 |
| 22.02.2021 | 98,00 | 98,70 | 94,78 | 94,78 | -4,49% | 663,00 |
| 19.02.2021 | 97,32 | 101,26 | 97,32 | 99,24 | 5,24% | 281,00 |
| 18.02.2021 | 96,02 | 96,02 | 94,30 | 94,30 | 1,05% | 420,00 |
| 17.02.2021 | 97,65 | 98,06 | 93,32 | 93,32 | -5,06% | 85,00 |
| 16.02.2021 | 97,32 | 98,86 | 97,32 | 98,29 | 0,96% | 285,00 |
| 15.02.2021 | 97,47 | 97,88 | 97,26 | 97,36 | 2,54% | 582,00 |
| 12.02.2021 | 93,50 | 96,46 | 93,50 | 94,95 | 7,87% | 782,00 |
| 11.02.2021 | 87,14 | 88,02 | 87,14 | 88,02 | -0,10% | 200,00 |
| 10.02.2021 | 87,16 | 88,11 | 87,16 | 88,11 | -0,50% | 249,00 |
| 09.02.2021 | 87,79 | 88,55 | 87,79 | 88,55 | 0,59% | 105,00 |
| 08.02.2021 | 85,19 | 88,03 | 85,19 | 88,03 | 4,99% | 288,00 |
| 05.02.2021 | 86,43 | 86,72 | 83,85 | 83,85 | -2,32% | 130,00 |
| 04.02.2021 | 83,34 | 85,84 | 83,34 | 85,84 | 2,42% | 35,00 |
| 03.02.2021 | 86,56 | 87,03 | 83,81 | 83,81 | -2,77% | 490,00 |
| 02.02.2021 | 84,23 | 86,20 | 84,23 | 86,20 | 4,28% | 244,00 |
| 01.02.2021 | 80,33 | 82,66 | 80,33 | 82,66 | 2,67% | 1.960,00 |
| 29.01.2021 | 82,03 | 82,53 | 80,51 | 80,51 | -4,53% | 143,00 |
| 28.01.2021 | 80,87 | 84,66 | 80,87 | 84,33 | 2,38% | 634,00 |
| 27.01.2021 | 86,89 | 86,89 | 82,37 | 82,37 | -4,96% | 199,00 |
| 26.01.2021 | 88,45 | 89,96 | 86,67 | 86,67 | -2,40% | 321,00 |
| 25.01.2021 | 88,21 | 88,80 | 88,21 | 88,80 | 0,21% | 555,00 |
| 22.01.2021 | 88,61 | 88,72 | 88,61 | 88,61 | 0,06% | 80,00 |
| 21.01.2021 | 89,29 | 90,57 | 87,91 | 88,56 | 1,41% | 620,00 |
| 20.01.2021 | 91,01 | 91,26 | 87,33 | 87,33 | -3,25% | 548,00 |
| 19.01.2021 | 86,01 | 90,26 | 86,01 | 90,26 | 4,86% | 183,00 |
| 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 |