Börse:
107,124$
-0,66%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
106,895$
Ask:
107,352$
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 108,78 | 109,15 | 106,33 | 107,06 | -0,72% | - |
| 20.01.2021 | 110,11 | 110,88 | 105,16 | 107,84 | -1,26% | 9.907.642,00 |
| 19.01.2021 | 105,10 | 109,58 | 104,39 | 109,22 | 5,89% | 9.271.344,00 |
| 15.01.2021 | 105,16 | 105,42 | 101,15 | 103,14 | -2,51% | 8.981.236,00 |
| 14.01.2021 | 102,83 | 106,60 | 102,70 | 105,80 | 7,90% | 11.633.036,00 |
| 13.01.2021 | 100,49 | 100,49 | 97,96 | 98,05 | -1,96% | 5.225.852,00 |
| 12.01.2021 | 98,53 | 100,87 | 98,20 | 100,01 | 2,09% | 7.133.744,00 |
| 11.01.2021 | 94,62 | 98,22 | 94,25 | 97,97 | 2,52% | - |
| 08.01.2021 | 96,29 | 97,80 | 94,88 | 95,56 | 1,06% | 8.878.616,00 |
| 07.01.2021 | 92,13 | 95,06 | 91,99 | 94,56 | 4,11% | 8.655.173,00 |
| 06.01.2021 | 88,29 | 91,90 | 88,28 | 90,83 | 1,37% | 9.775.461,00 |
| 05.01.2021 | 86,40 | 89,62 | 86,40 | 89,60 | 3,17% | 6.664.146,00 |
| 04.01.2021 | 87,06 | 89,26 | 86,17 | 86,85 | 0,64% | - |
| 31.12.2020 | 86,99 | 87,06 | 85,17 | 86,30 | -0,78% | 5.716.036,00 |
| 30.12.2020 | 85,38 | 87,57 | 85,16 | 86,98 | 3,22% | 6.273.894,00 |
| 29.12.2020 | 85,02 | 85,12 | 83,53 | 84,27 | -0,71% | 4.508.218,00 |
| 28.12.2020 | 86,37 | 86,74 | 84,56 | 84,87 | -0,54% | 2.996.019,00 |
| 24.12.2020 | 84,74 | 85,39 | 84,20 | 85,33 | 1,55% | 1.409.156,00 |
| 23.12.2020 | 86,30 | 86,50 | 83,96 | 84,03 | -1,88% | 4.555.275,00 |
| 22.12.2020 | 86,55 | 86,61 | 85,54 | 85,64 | -0,93% | 3.877.373,00 |
| 21.12.2020 | 84,46 | 86,44 | 84,20 | 86,44 | 0,41% | - |
| 18.12.2020 | 87,66 | 88,15 | 85,34 | 86,09 | -1,61% | 14.388.596,00 |
| 17.12.2020 | 89,13 | 89,24 | 87,13 | 87,50 | -1,19% | 5.490.255,00 |
| 16.12.2020 | 88,31 | 89,25 | 87,29 | 88,55 | 0,09% | 5.661.299,00 |
| 15.12.2020 | 89,90 | 90,61 | 87,95 | 88,47 | -0,03% | 6.076.437,00 |
| 14.12.2020 | 88,50 | 90,52 | 88,32 | 88,50 | 0,23% | 6.188.052,00 |
| 11.12.2020 | 87,05 | 88,59 | 86,59 | 88,30 | 0,47% | 5.763.095,00 |
| 10.12.2020 | 87,00 | 88,61 | 86,46 | 87,89 | 0,08% | 5.521.345,00 |
| 09.12.2020 | 89,57 | 90,10 | 87,18 | 87,82 | -2,15% | 6.958.936,00 |
| 08.12.2020 | 89,23 | 90,26 | 89,04 | 89,75 | 0,68% | 4.700.193,00 |
| 07.12.2020 | 89,27 | 89,46 | 87,82 | 89,14 | 0,34% | 5.353.730,00 |
| 04.12.2020 | 86,92 | 88,92 | 86,65 | 88,84 | 3,18% | 6.659.620,00 |
| 03.12.2020 | 85,74 | 87,03 | 85,69 | 86,10 | 0,95% | 4.815.475,00 |
| 02.12.2020 | 83,69 | 85,59 | 83,61 | 85,29 | 1,19% | 5.265.884,00 |
| 01.12.2020 | 83,12 | 84,60 | 82,88 | 84,29 | 2,19% | - |
| 30.11.2020 | 82,00 | 82,59 | 80,71 | 82,48 | -0,22% | 7.510.702,00 |
| 27.11.2020 | 81,81 | 83,53 | 81,68 | 82,66 | 1,87% | 3.098.036,00 |
| 25.11.2020 | 82,90 | 83,02 | 81,07 | 81,14 | -2,18% | 5.518.508,00 |
| 24.11.2020 | 81,00 | 83,14 | 79,82 | 82,95 | 3,04% | 9.542.024,00 |
| 23.11.2020 | 76,97 | 80,58 | 76,97 | 80,50 | 4,92% | 8.809.829,00 |
| 20.11.2020 | 77,20 | 78,57 | 76,68 | 76,73 | -0,68% | 7.609.745,00 |
| 19.11.2020 | 75,26 | 77,51 | 74,51 | 77,25 | 2,03% | 8.990.081,00 |
| 18.11.2020 | 74,69 | 76,67 | 74,59 | 75,71 | 1,80% | 10.667.679,00 |
| 17.11.2020 | 73,76 | 74,57 | 73,06 | 74,37 | -0,15% | 5.460.128,00 |
| 16.11.2020 | 72,97 | 74,53 | 72,58 | 74,48 | 2,29% | 8.104.390,00 |
| 13.11.2020 | 72,27 | 73,94 | 71,51 | 72,81 | 4,31% | 10.182.304,00 |
| 12.11.2020 | 70,86 | 71,15 | 69,43 | 69,80 | -1,91% | 8.555.129,00 |
| 11.11.2020 | 70,20 | 71,70 | 69,88 | 71,16 | 2,55% | 8.071.944,00 |
| 10.11.2020 | 70,95 | 71,49 | 69,10 | 69,39 | -2,68% | 8.206.498,00 |
| 09.11.2020 | 73,20 | 75,93 | 71,26 | 71,30 | 1,09% | 10.154.563,00 |
| 06.11.2020 | 68,90 | 70,86 | 68,35 | 70,53 | 0,83% | 8.639.662,00 |
| 05.11.2020 | 66,00 | 70,06 | 65,91 | 69,95 | 7,85% | 13.118.074,00 |
| 04.11.2020 | 63,44 | 65,19 | 62,13 | 64,86 | 4,90% | 9.808.323,00 |
| 03.11.2020 | 60,99 | 62,44 | 60,99 | 61,83 | 2,49% | 9.967.589,00 |
| 02.11.2020 | 59,95 | 60,48 | 59,53 | 60,33 | 1,86% | 7.475.407,00 |
| 30.10.2020 | 58,74 | 59,28 | 58,26 | 59,23 | -0,45% | 7.338.657,00 |
| 29.10.2020 | 57,23 | 60,23 | 56,95 | 59,50 | 3,80% | 6.314.380,00 |
| 28.10.2020 | 57,78 | 58,22 | 56,87 | 57,32 | -2,57% | 8.976.958,00 |
| 27.10.2020 | 59,78 | 59,99 | 58,77 | 58,83 | -1,14% | 4.626.324,00 |
| 26.10.2020 | 60,33 | 60,50 | 58,65 | 59,51 | -2,36% | 6.715.421,00 |
| 23.10.2020 | 61,70 | 62,17 | 60,66 | 60,95 | -1,22% | 6.520.098,00 |
| 22.10.2020 | 61,73 | 62,15 | 60,86 | 61,70 | -0,66% | 6.014.586,00 |
| 21.10.2020 | 62,40 | 62,86 | 61,91 | 62,11 | -0,24% | 6.188.889,00 |
| 20.10.2020 | 62,67 | 63,01 | 62,02 | 62,26 | 0,34% | 4.479.873,00 |
| 19.10.2020 | 63,17 | 63,62 | 61,81 | 62,05 | -1,51% | 5.757.543,00 |
| 16.10.2020 | 63,76 | 63,93 | 62,41 | 63,00 | -0,80% | 6.841.070,00 |
| 15.10.2020 | 62,40 | 63,69 | 62,02 | 63,51 | -0,73% | 6.397.398,00 |
| 14.10.2020 | 64,90 | 65,18 | 63,43 | 63,98 | -1,10% | 5.824.029,00 |
| 13.10.2020 | 65,24 | 65,42 | 64,16 | 64,69 | 0,02% | 7.189.885,00 |
| 12.10.2020 | 64,06 | 65,12 | 63,98 | 64,68 | 2,20% | 7.021.872,00 |
| 09.10.2020 | 63,29 | 63,81 | 63,06 | 63,29 | 1,10% | 6.367.103,00 |
| 08.10.2020 | 61,70 | 62,70 | 61,37 | 62,60 | 2,42% | 5.411.867,00 |
| 07.10.2020 | 61,50 | 61,79 | 60,92 | 61,12 | 1,19% | 5.335.383,00 |
| 06.10.2020 | 60,33 | 62,16 | 60,17 | 60,40 | -0,33% | 6.947.868,00 |
| 05.10.2020 | 58,93 | 60,63 | 58,76 | 60,60 | 4,11% | 6.694.647,00 |
| 02.10.2020 | 59,09 | 59,66 | 58,19 | 58,21 | -4,02% | 7.103.905,00 |
| 01.10.2020 | 60,37 | 61,02 | 59,51 | 60,65 | 2,02% | 7.542.796,00 |
| 30.09.2020 | 59,43 | 60,18 | 58,99 | 59,45 | -0,34% | 9.074.380,00 |
| 29.09.2020 | 59,38 | 60,25 | 59,15 | 59,65 | 0,49% | 5.427.837,00 |
| 28.09.2020 | 58,28 | 59,85 | 58,25 | 59,36 | 1,94% | 8.615.960,00 |
| 25.09.2020 | 57,49 | 58,38 | 56,65 | 58,23 | 0,76% | 6.542.598,00 |
| 24.09.2020 | 56,94 | 58,82 | 56,76 | 57,79 | 0,94% | 6.318.534,00 |
| 23.09.2020 | 58,10 | 58,88 | 57,01 | 57,25 | -1,11% | 8.831.791,00 |
| 22.09.2020 | 57,96 | 58,11 | 56,71 | 57,89 | 0,99% | 7.629.281,00 |
| 21.09.2020 | 55,21 | 57,36 | 54,15 | 57,32 | 2,08% | 8.494.306,00 |
| 18.09.2020 | 56,79 | 56,80 | 55,20 | 56,15 | -0,34% | 11.912.995,00 |
| 17.09.2020 | 54,82 | 56,63 | 54,69 | 56,34 | -0,23% | 7.098.656,00 |
| 16.09.2020 | 57,49 | 58,20 | 56,38 | 56,47 | -1,28% | 8.340.864,00 |
| 15.09.2020 | 57,23 | 57,88 | 56,48 | 57,20 | 1,31% | 7.209.788,00 |
| 14.09.2020 | 56,23 | 57,12 | 56,12 | 56,46 | 2,65% | 8.495.715,00 |
| 11.09.2020 | 55,61 | 56,31 | 54,68 | 55,00 | -0,22% | 9.203.264,00 |
| 10.09.2020 | 55,60 | 56,25 | 54,94 | 55,12 | -0,14% | 10.670.524,00 |
| 09.09.2020 | 56,61 | 56,98 | 54,51 | 55,20 | -0,77% | 16.267.604,00 |
| 08.09.2020 | 57,07 | 57,79 | 55,32 | 55,63 | -8,74% | 20.934.765,00 |
| 04.09.2020 | 61,21 | 61,83 | 58,55 | 60,96 | -0,81% | 14.688.155,00 |
| 03.09.2020 | 64,19 | 64,37 | 61,05 | 61,46 | -5,56% | 11.012.979,00 |
| 02.09.2020 | 62,49 | 65,30 | 62,37 | 65,08 | 5,15% | 10.802.478,00 |
| 01.09.2020 | 61,98 | 62,10 | 61,23 | 61,89 | 0,47% | 7.922.675,00 |
| 31.08.2020 | 62,44 | 62,61 | 61,42 | 61,60 | -2,33% | 6.454.221,00 |
| 28.08.2020 | 62,06 | 63,10 | 61,97 | 63,07 | 1,68% | 5.206.045,00 |