Börse:
81,482$
-1,77%
Echtzeit-Aktienkurs Applied Materials Inc.
Bid:
81,261$
Ask:
81,704$
Aktienkurse zur Applied Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 82,95 | 83,00 | 81,44 | 81,44 | -1,81% | - |
| 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 |
| 27.08.2020 | 64,29 | 64,29 | 61,29 | 62,03 | -2,71% | 8.917.799,00 |
| 26.08.2020 | 64,05 | 64,26 | 63,49 | 63,76 | -0,45% | 5.965.129,00 |
| 25.08.2020 | 64,11 | 64,65 | 63,43 | 64,05 | 0,49% | 5.157.230,00 |
| 24.08.2020 | 63,36 | 63,80 | 62,68 | 63,74 | 2,36% | 8.366.548,00 |
| 21.08.2020 | 63,10 | 63,28 | 61,92 | 62,27 | -2,38% | 11.150.608,00 |
| 20.08.2020 | 64,71 | 64,82 | 63,28 | 63,79 | -3,16% | 8.307.751,00 |
| 19.08.2020 | 66,57 | 66,73 | 65,69 | 65,87 | -0,84% | 4.979.510,00 |
| 18.08.2020 | 67,39 | 67,39 | 66,07 | 66,43 | -0,76% | 6.166.721,00 |
| 17.08.2020 | 68,10 | 68,23 | 66,77 | 66,94 | -1,01% | 6.883.006,00 |
| 14.08.2020 | 67,39 | 69,90 | 66,50 | 67,62 | 3,92% | 23.421.915,00 |
| 13.08.2020 | 66,36 | 66,60 | 64,61 | 65,07 | -2,15% | 10.684.354,00 |
| 12.08.2020 | 64,99 | 66,67 | 64,70 | 66,50 | 3,16% | 6.177.867,00 |
| 11.08.2020 | 65,32 | 66,12 | 64,23 | 64,46 | -1,20% | 7.608.649,00 |
| 10.08.2020 | 63,65 | 65,28 | 63,62 | 65,24 | 2,63% | 7.386.983,00 |
| 07.08.2020 | 63,69 | 65,01 | 62,78 | 63,57 | -0,06% | 7.124.232,00 |
| 06.08.2020 | 63,87 | 64,17 | 62,60 | 63,61 | -1,94% | 7.395.898,00 |
| 05.08.2020 | 64,87 | 65,25 | 64,42 | 64,87 | 0,03% | 4.574.091,00 |
| 04.08.2020 | 65,00 | 65,20 | 64,18 | 64,85 | -0,25% | 5.190.185,00 |
| 03.08.2020 | 64,79 | 65,59 | 64,68 | 65,01 | 1,06% | 5.540.739,00 |
| 31.07.2020 | 64,79 | 64,79 | 63,12 | 64,33 | -0,14% | 5.901.236,00 |
| 30.07.2020 | 63,23 | 64,43 | 62,99 | 64,42 | 1,85% | 5.525.019,00 |
| 29.07.2020 | 62,67 | 63,66 | 62,17 | 63,25 | 1,52% | 4.621.405,00 |
| 28.07.2020 | 62,53 | 62,95 | 61,90 | 62,30 | -1,13% | 4.565.741,00 |
| 27.07.2020 | 61,63 | 63,07 | 61,11 | 63,01 | 3,94% | 7.194.708,00 |
| 24.07.2020 | 60,37 | 61,35 | 59,62 | 60,62 | -4,73% | 11.040.982,00 |
| 23.07.2020 | 64,33 | 65,33 | 63,20 | 63,63 | -0,92% | 5.351.832,00 |
| 22.07.2020 | 63,58 | 64,61 | 63,52 | 64,22 | 0,64% | 5.027.849,00 |
| 21.07.2020 | 64,12 | 64,84 | 63,26 | 63,81 | 0,13% | 5.836.686,00 |
| 20.07.2020 | 62,61 | 63,90 | 61,88 | 63,73 | 2,30% | 5.017.027,00 |
| 17.07.2020 | 62,85 | 62,85 | 61,95 | 62,30 | -0,06% | 4.585.216,00 |
| 16.07.2020 | 61,61 | 62,62 | 61,50 | 62,34 | 0,39% | 3.934.305,00 |
| 15.07.2020 | 62,75 | 62,84 | 61,30 | 62,10 | -0,70% | 5.226.458,00 |
| 14.07.2020 | 60,80 | 62,63 | 60,07 | 62,54 | 1,67% | 6.297.457,00 |
| 13.07.2020 | 63,01 | 63,78 | 61,41 | 61,51 | -1,73% | 6.178.740,00 |
| 10.07.2020 | 63,28 | 63,49 | 62,05 | 62,59 | -1,42% | 5.899.163,00 |
| 09.07.2020 | 63,08 | 63,70 | 62,24 | 63,49 | 1,15% | 6.155.929,00 |
| 08.07.2020 | 62,90 | 63,18 | 62,02 | 62,77 | 0,95% | 4.045.675,00 |