Börse:
108,108$
-6,40%
Echtzeit-Aktienkurs Applied Materials
Bid:
107,859$
Ask:
108,356$
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 115,07 | 116,34 | 107,37 | 108,34 | -6,15% | - |
| 03.03.2021 | 118,28 | 119,85 | 115,10 | 115,44 | -1,75% | 7.142.181,00 |
| 02.03.2021 | 121,84 | 121,91 | 117,24 | 117,50 | -3,98% | 6.265.244,00 |
| 01.03.2021 | 121,37 | 122,39 | 119,61 | 122,37 | 3,54% | 6.934.545,00 |
| 26.02.2021 | 116,53 | 120,25 | 113,44 | 118,19 | 3,74% | 11.626.508,00 |
| 25.02.2021 | 121,17 | 121,22 | 113,60 | 113,93 | -7,23% | 11.352.792,00 |
| 24.02.2021 | 115,05 | 123,02 | 114,42 | 122,81 | 5,74% | 10.098.078,00 |
| 23.02.2021 | 112,86 | 117,80 | 110,69 | 116,14 | 0,79% | 9.387.863,00 |
| 22.02.2021 | 117,97 | 119,87 | 114,62 | 115,23 | -3,54% | 7.850.553,00 |
| 19.02.2021 | 121,61 | 124,50 | 118,90 | 119,46 | 5,32% | 21.054.135,00 |
| 18.02.2021 | 114,00 | 115,63 | 112,44 | 113,43 | -1,97% | 8.239.621,00 |
| 17.02.2021 | 116,46 | 117,06 | 112,09 | 115,71 | -2,23% | 7.237.096,00 |
| 16.02.2021 | 118,51 | 121,13 | 117,69 | 118,35 | 1,41% | 9.260.050,00 |
| 12.02.2021 | 113,00 | 117,82 | 111,69 | 116,70 | 3,27% | 8.157.465,00 |
| 11.02.2021 | 107,43 | 114,30 | 107,29 | 113,00 | 6,72% | 12.147.082,00 |
| 10.02.2021 | 106,94 | 108,20 | 105,03 | 105,88 | 0,47% | 5.001.713,00 |
| 09.02.2021 | 106,21 | 107,36 | 104,78 | 105,38 | -0,76% | 5.769.176,00 |
| 08.02.2021 | 101,85 | 106,25 | 101,76 | 106,19 | 5,44% | 6.621.431,00 |
| 05.02.2021 | 104,86 | 105,20 | 100,69 | 100,71 | -2,45% | 6.287.886,00 |
| 04.02.2021 | 100,21 | 103,73 | 100,21 | 103,24 | 3,37% | 6.319.673,00 |
| 03.02.2021 | 104,32 | 104,41 | 99,82 | 99,87 | -3,59% | 5.399.162,00 |
| 02.02.2021 | 102,99 | 103,94 | 101,77 | 103,59 | 2,35% | 5.108.557,00 |
| 01.02.2021 | 99,25 | 102,15 | 97,68 | 101,21 | 4,69% | 9.083.609,00 |
| 29.01.2021 | 100,23 | 100,46 | 96,07 | 96,68 | -4,42% | 7.816.784,00 |
| 28.01.2021 | 101,19 | 103,35 | 99,97 | 101,15 | 2,61% | 7.230.858,00 |
| 27.01.2021 | 102,10 | 104,06 | 98,08 | 98,58 | -6,59% | 9.782.747,00 |
| 26.01.2021 | 108,85 | 108,90 | 105,27 | 105,53 | -2,40% | 6.029.762,00 |
| 25.01.2021 | 107,51 | 110,10 | 107,00 | 108,12 | 1,68% | 8.437.795,00 |
| 22.01.2021 | 108,05 | 109,75 | 106,25 | 106,33 | -1,52% | 6.207.648,00 |
| 21.01.2021 | 109,11 | 109,28 | 106,27 | 107,97 | 0,12% | 7.273.779,00 |
| 20.01.2021 | 110,11 | 110,88 | 105,16 | 107,84 | -1,26% | 9.925.975,00 |
| 19.01.2021 | 105,10 | 109,58 | 104,39 | 109,22 | 5,89% | 9.362.201,00 |
| 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% | 11.662.982,00 |
| 13.01.2021 | 100,49 | 100,49 | 97,96 | 98,05 | -1,96% | 5.309.991,00 |
| 12.01.2021 | 98,53 | 100,87 | 98,20 | 100,01 | 2,09% | 7.186.079,00 |
| 11.01.2021 | 94,62 | 98,30 | 94,18 | 97,96 | 2,51% | 8.359.081,00 |
| 08.01.2021 | 96,29 | 97,80 | 94,88 | 95,56 | 1,06% | 9.059.720,00 |
| 07.01.2021 | 92,13 | 95,06 | 91,99 | 94,56 | 4,11% | 8.784.052,00 |
| 06.01.2021 | 88,29 | 91,90 | 88,28 | 90,83 | 1,37% | 9.817.978,00 |
| 05.01.2021 | 86,40 | 89,62 | 86,40 | 89,60 | 3,14% | 6.987.214,00 |
| 04.01.2021 | 87,24 | 89,30 | 86,15 | 86,87 | 0,66% | 8.449.949,00 |
| 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% | 6.294.301,00 |
| 29.12.2020 | 85,02 | 85,12 | 83,53 | 84,27 | -0,71% | 4.518.003,00 |
| 28.12.2020 | 86,37 | 86,74 | 84,56 | 84,87 | -0,54% | 3.018.471,00 |
| 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% | 4.586.080,00 |
| 22.12.2020 | 86,55 | 86,61 | 85,54 | 85,64 | -0,89% | 3.901.444,00 |
| 21.12.2020 | 84,39 | 86,53 | 83,80 | 86,41 | 0,37% | 5.226.564,00 |
| 18.12.2020 | 87,66 | 88,15 | 85,34 | 86,09 | -1,61% | 14.603.135,00 |
| 17.12.2020 | 89,13 | 89,24 | 87,13 | 87,50 | -1,19% | 5.559.640,00 |
| 16.12.2020 | 88,31 | 89,25 | 87,29 | 88,55 | 0,09% | 5.808.136,00 |
| 15.12.2020 | 89,90 | 90,61 | 87,95 | 88,47 | -0,03% | 6.180.768,00 |
| 14.12.2020 | 88,50 | 90,52 | 88,32 | 88,50 | 0,23% | 6.425.496,00 |
| 11.12.2020 | 87,05 | 88,59 | 86,59 | 88,30 | 0,47% | 5.776.367,00 |
| 10.12.2020 | 87,00 | 88,61 | 86,46 | 87,89 | 0,08% | 5.731.157,00 |
| 09.12.2020 | 89,57 | 90,10 | 87,18 | 87,82 | -2,15% | 7.017.779,00 |
| 08.12.2020 | 89,23 | 90,26 | 89,04 | 89,75 | 0,68% | 4.702.966,00 |
| 07.12.2020 | 89,27 | 89,46 | 87,82 | 89,14 | 0,34% | 5.524.095,00 |
| 04.12.2020 | 86,92 | 88,92 | 86,65 | 88,84 | 3,18% | 6.876.859,00 |
| 03.12.2020 | 85,74 | 87,03 | 85,69 | 86,10 | 0,95% | 4.824.985,00 |
| 02.12.2020 | 83,69 | 85,59 | 83,61 | 85,29 | 1,21% | 5.272.794,00 |
| 01.12.2020 | 83,05 | 84,62 | 82,88 | 84,27 | 2,17% | 7.044.074,00 |
| 30.11.2020 | 82,00 | 82,59 | 80,71 | 82,48 | -0,22% | 7.543.095,00 |
| 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% | 9.518.035,00 |
| 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 |