Börse:
87,243$
1,45%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
87,066$
Ask:
87,420$
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 86,12 | 87,45 | 85,01 | 87,19 | 1,39% | - |
| 05.07.2022 | 83,24 | 86,23 | 82,67 | 86,00 | -0,31% | 9.550.946,00 |
| 01.07.2022 | 88,72 | 88,72 | 84,46 | 86,27 | -5,18% | 13.121.569,00 |
| 30.06.2022 | 90,25 | 93,52 | 89,28 | 90,98 | -1,04% | 8.183.616,00 |
| 29.06.2022 | 93,97 | 94,20 | 91,41 | 91,94 | -3,24% | 7.570.184,00 |
| 28.06.2022 | 98,11 | 98,91 | 94,74 | 95,02 | -2,65% | 6.495.010,00 |
| 27.06.2022 | 97,97 | 98,87 | 96,54 | 97,61 | 0,26% | 4.950.181,00 |
| 24.06.2022 | 95,32 | 98,28 | 94,67 | 97,36 | 4,37% | 10.582.948,00 |
| 23.06.2022 | 94,63 | 95,32 | 92,11 | 93,28 | -0,70% | 8.286.278,00 |
| 22.06.2022 | 93,09 | 95,93 | 92,85 | 93,94 | -1,29% | 7.652.006,00 |
| 21.06.2022 | 91,70 | 95,68 | 91,16 | 95,17 | 5,94% | 12.207.425,00 |
| 17.06.2022 | 88,21 | 90,94 | 87,62 | 89,83 | 0,27% | 14.451.432,00 |
| 16.06.2022 | 94,79 | 95,11 | 88,75 | 89,59 | -8,04% | 13.359.331,00 |
| 15.06.2022 | 97,85 | 99,30 | 95,59 | 97,42 | 0,83% | 9.377.192,00 |
| 14.06.2022 | 97,40 | 97,96 | 95,39 | 96,62 | 0,31% | 7.058.409,00 |
| 13.06.2022 | 98,26 | 98,85 | 95,65 | 96,32 | -5,46% | 10.484.166,00 |
| 10.06.2022 | 105,45 | 106,31 | 101,81 | 101,88 | -5,00% | 8.392.543,00 |
| 09.06.2022 | 111,10 | 111,97 | 107,15 | 107,24 | -4,64% | 5.947.853,00 |
| 08.06.2022 | 115,27 | 115,67 | 111,19 | 112,46 | -2,78% | 5.138.323,00 |
| 07.06.2022 | 113,20 | 115,99 | 112,40 | 115,67 | 0,58% | 4.725.499,00 |
| 06.06.2022 | 117,14 | 117,88 | 114,37 | 115,00 | 0,03% | 3.824.616,00 |
| 03.06.2022 | 114,89 | 116,34 | 114,14 | 114,96 | -2,02% | 5.080.650,00 |
| 02.06.2022 | 114,69 | 117,41 | 113,55 | 117,33 | 2,51% | 6.408.456,00 |
| 01.06.2022 | 117,96 | 118,50 | 112,80 | 114,46 | -2,41% | 6.852.208,00 |
| 31.05.2022 | 117,55 | 118,68 | 115,56 | 117,29 | -1,83% | 9.751.329,00 |
| 27.05.2022 | 116,62 | 119,70 | 116,40 | 119,48 | 3,83% | 8.510.529,00 |
| 26.05.2022 | 106,96 | 115,71 | 106,82 | 115,07 | 6,03% | 9.173.135,00 |
| 25.05.2022 | 105,07 | 109,42 | 105,07 | 108,53 | 1,82% | 7.378.173,00 |
| 24.05.2022 | 107,88 | 108,73 | 105,71 | 106,59 | -3,04% | 6.785.403,00 |
| 23.05.2022 | 107,09 | 111,35 | 106,98 | 109,93 | 3,26% | 7.669.072,00 |
| 20.05.2022 | 112,00 | 112,74 | 101,33 | 106,46 | -3,86% | 16.285.504,00 |
| 19.05.2022 | 111,41 | 113,48 | 110,20 | 110,74 | -0,54% | 10.115.754,00 |
| 18.05.2022 | 113,99 | 117,05 | 110,79 | 111,34 | -4,71% | 8.522.762,00 |
| 17.05.2022 | 114,54 | 117,32 | 113,33 | 116,84 | 5,76% | 6.646.480,00 |
| 16.05.2022 | 109,61 | 112,31 | 108,62 | 110,48 | -1,23% | 7.218.166,00 |
| 13.05.2022 | 108,19 | 112,63 | 108,03 | 111,86 | 4,78% | 8.321.070,00 |
| 12.05.2022 | 103,03 | 106,88 | 102,99 | 106,76 | 2,73% | 9.287.061,00 |
| 11.05.2022 | 106,66 | 109,13 | 103,61 | 103,92 | -3,04% | 8.311.657,00 |
| 10.05.2022 | 109,22 | 109,57 | 105,18 | 107,18 | 1,35% | 8.881.030,00 |
| 09.05.2022 | 107,94 | 110,79 | 105,38 | 105,75 | -6,00% | 10.088.432,00 |
| 06.05.2022 | 111,88 | 115,05 | 109,89 | 112,50 | -0,85% | 6.247.012,00 |
| 05.05.2022 | 116,07 | 116,90 | 111,85 | 113,47 | -4,49% | 8.172.534,00 |
| 04.05.2022 | 114,17 | 119,12 | 112,04 | 118,81 | 4,40% | 6.352.081,00 |
| 03.05.2022 | 112,18 | 114,73 | 111,43 | 113,80 | 0,73% | 5.463.679,00 |
| 02.05.2022 | 111,10 | 113,20 | 108,18 | 112,97 | 2,37% | 9.425.103,00 |
| 29.04.2022 | 113,03 | 116,16 | 110,16 | 110,35 | -3,73% | 7.998.881,00 |
| 28.04.2022 | 111,41 | 115,99 | 109,59 | 114,63 | 5,35% | 7.379.070,00 |
| 27.04.2022 | 108,37 | 112,37 | 107,90 | 108,81 | -0,10% | 6.891.622,00 |
| 26.04.2022 | 112,84 | 113,20 | 108,83 | 108,92 | -4,85% | 9.461.777,00 |
| 25.04.2022 | 111,41 | 114,72 | 111,20 | 114,47 | 1,48% | 8.518.305,00 |
| 22.04.2022 | 115,23 | 116,19 | 112,63 | 112,80 | -2,50% | 8.489.399,00 |
| 21.04.2022 | 119,21 | 121,08 | 115,34 | 115,69 | -1,87% | 7.849.411,00 |
| 20.04.2022 | 120,52 | 122,37 | 117,52 | 117,89 | 0,71% | 8.856.067,00 |
| 19.04.2022 | 114,13 | 117,24 | 113,54 | 117,06 | 1,91% | 6.086.635,00 |
| 18.04.2022 | 112,50 | 115,98 | 112,34 | 114,87 | 1,33% | 6.822.714,00 |
| 14.04.2022 | 117,41 | 117,53 | 113,25 | 113,36 | -3,00% | 7.711.159,00 |
| 13.04.2022 | 115,24 | 118,12 | 114,49 | 116,86 | 2,01% | 9.351.383,00 |
| 12.04.2022 | 118,10 | 119,26 | 114,17 | 114,56 | -1,45% | 9.883.791,00 |
| 11.04.2022 | 118,20 | 119,05 | 116,14 | 116,24 | -3,10% | 7.785.053,00 |
| 08.04.2022 | 121,26 | 122,39 | 119,46 | 119,96 | -1,99% | 6.408.147,00 |
| 07.04.2022 | 119,08 | 123,90 | 118,59 | 122,40 | 2,57% | 11.817.187,00 |
| 06.04.2022 | 119,01 | 121,22 | 117,07 | 119,33 | -1,96% | 11.601.955,00 |
| 05.04.2022 | 128,78 | 128,98 | 121,35 | 121,71 | -5,97% | 11.653.660,00 |
| 04.04.2022 | 127,17 | 129,70 | 126,90 | 129,44 | 1,59% | 8.348.638,00 |
| 01.04.2022 | 132,88 | 133,04 | 125,57 | 127,41 | -3,33% | 10.138.140,00 |
| 31.03.2022 | 136,10 | 137,35 | 131,65 | 131,80 | -2,95% | 8.474.769,00 |
| 30.03.2022 | 140,69 | 141,30 | 135,08 | 135,80 | -3,99% | 6.387.460,00 |
| 29.03.2022 | 140,08 | 142,01 | 138,91 | 141,44 | 2,75% | 6.162.641,00 |
| 28.03.2022 | 135,09 | 137,75 | 133,70 | 137,66 | 0,44% | 5.209.555,00 |
| 25.03.2022 | 138,63 | 138,99 | 134,80 | 137,06 | -1,10% | 6.076.376,00 |
| 24.03.2022 | 133,01 | 138,65 | 131,33 | 138,59 | 5,46% | 7.617.816,00 |
| 23.03.2022 | 133,61 | 135,10 | 131,20 | 131,42 | -3,00% | 5.457.871,00 |
| 22.03.2022 | 134,00 | 137,34 | 133,85 | 135,48 | 0,95% | 4.997.842,00 |
| 21.03.2022 | 134,11 | 135,38 | 131,92 | 134,20 | -0,70% | 6.206.593,00 |
| 18.03.2022 | 130,60 | 135,75 | 129,75 | 135,14 | 2,39% | 11.516.548,00 |
| 17.03.2022 | 129,32 | 132,26 | 128,31 | 131,99 | 1,16% | 6.781.116,00 |
| 16.03.2022 | 127,32 | 130,74 | 125,09 | 130,48 | 4,88% | 9.668.855,00 |
| 15.03.2022 | 121,72 | 124,95 | 119,86 | 124,41 | 3,56% | 6.875.317,00 |
| 14.03.2022 | 123,74 | 124,72 | 119,10 | 120,13 | -2,84% | 6.733.185,00 |
| 11.03.2022 | 130,00 | 130,00 | 123,37 | 123,64 | -1,06% | 6.015.969,00 |
| 10.03.2022 | 125,72 | 126,00 | 122,68 | 124,97 | -2,84% | 5.604.387,00 |
| 09.03.2022 | 127,70 | 129,84 | 126,20 | 128,62 | 3,60% | 7.623.175,00 |
| 08.03.2022 | 119,79 | 127,87 | 118,17 | 124,15 | 4,14% | 10.525.001,00 |
| 07.03.2022 | 127,56 | 128,05 | 119,11 | 119,22 | -5,19% | 9.207.137,00 |
| 04.03.2022 | 128,38 | 129,55 | 124,12 | 125,74 | -3,75% | 7.098.065,00 |
| 03.03.2022 | 135,12 | 135,12 | 129,57 | 130,64 | -1,91% | 5.449.674,00 |
| 02.03.2022 | 130,00 | 134,47 | 129,65 | 133,18 | 2,75% | 7.008.727,00 |
| 01.03.2022 | 133,74 | 135,06 | 128,09 | 129,61 | -3,42% | 9.212.451,00 |
| 28.02.2022 | 133,82 | 137,06 | 132,03 | 134,20 | -1,12% | 7.428.101,00 |
| 25.02.2022 | 133,36 | 136,14 | 131,74 | 135,72 | 1,72% | 7.784.465,00 |
| 24.02.2022 | 123,08 | 133,63 | 122,68 | 133,42 | 4,35% | 8.500.945,00 |
| 23.02.2022 | 131,96 | 134,22 | 127,62 | 127,86 | -1,84% | 8.413.757,00 |
| 22.02.2022 | 129,94 | 135,16 | 128,50 | 130,26 | -2,32% | 7.667.715,00 |
| 18.02.2022 | 136,99 | 137,03 | 130,93 | 133,35 | -2,29% | 8.151.340,00 |
| 17.02.2022 | 142,83 | 143,79 | 134,75 | 136,47 | -3,19% | 11.879.796,00 |
| 16.02.2022 | 138,48 | 141,71 | 136,90 | 140,96 | 0,80% | 7.990.701,00 |
| 15.02.2022 | 134,69 | 140,38 | 134,29 | 139,84 | 6,05% | 9.069.484,00 |
| 14.02.2022 | 132,37 | 134,40 | 129,69 | 131,86 | -0,48% | 9.529.272,00 |
| 11.02.2022 | 139,55 | 140,56 | 131,28 | 132,49 | -5,21% | 9.473.100,00 |
| 10.02.2022 | 139,79 | 145,16 | 139,01 | 139,77 | -3,07% | 8.525.688,00 |