Börse:
64,056$
-3,53%
Echtzeit-Aktienkurs Applied Materials
Bid:
63,736$
Ask:
64,376$
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 65,91 | 66,13 | 63,63 | 64,27 | -3,21% | 9.506.198,00 |
| 20.02.2020 | 67,00 | 67,35 | 65,22 | 66,40 | -1,50% | 7.491.881,00 |
| 19.02.2020 | 66,50 | 67,74 | 66,27 | 67,41 | 3,45% | 8.335.248,00 |
| 18.02.2020 | 64,23 | 66,00 | 63,85 | 65,16 | -2,53% | 10.168.487,00 |
| 14.02.2020 | 67,46 | 67,90 | 66,55 | 66,85 | -0,77% | 8.103.993,00 |
| 13.02.2020 | 66,75 | 69,44 | 65,95 | 67,37 | 3,06% | 21.363.011,00 |
| 12.02.2020 | 64,93 | 65,68 | 64,62 | 65,37 | 1,43% | 10.571.645,00 |
| 11.02.2020 | 63,60 | 64,70 | 63,34 | 64,45 | 2,43% | 5.622.533,00 |
| 10.02.2020 | 61,08 | 62,96 | 61,08 | 62,92 | 1,96% | 5.113.418,00 |
| 07.02.2020 | 62,84 | 62,98 | 61,63 | 61,71 | -2,34% | 6.041.664,00 |
| 06.02.2020 | 64,02 | 64,16 | 63,05 | 63,19 | -0,87% | 4.861.627,00 |
| 05.02.2020 | 63,96 | 64,41 | 62,89 | 63,75 | 1,17% | - |
| 04.02.2020 | 61,41 | 63,65 | 61,20 | 63,01 | 5,51% | 11.795.843,00 |
| 03.02.2020 | 58,68 | 60,25 | 58,66 | 59,72 | 2,98% | 7.628.350,00 |
| 31.01.2020 | 59,82 | 59,85 | 57,53 | 57,99 | -3,75% | 10.052.839,00 |
| 30.01.2020 | 61,54 | 62,03 | 59,42 | 60,25 | 0,72% | 9.632.284,00 |
| 29.01.2020 | 60,07 | 60,66 | 59,49 | 59,82 | -0,61% | 6.310.097,00 |
| 28.01.2020 | 59,76 | 60,35 | 58,92 | 60,19 | 1,93% | 5.861.415,00 |
| 27.01.2020 | 59,95 | 60,45 | 58,82 | 59,05 | -4,76% | 9.320.718,00 |
| 24.01.2020 | 64,80 | 64,93 | 61,61 | 62,00 | -2,96% | 7.988.372,00 |
| 23.01.2020 | 64,13 | 64,26 | 63,13 | 63,89 | 0,00% | 6.453.453,00 |
| 22.01.2020 | 63,70 | 64,60 | 63,62 | 63,89 | 1,09% | 5.575.205,00 |
| 21.01.2020 | 62,74 | 63,89 | 62,65 | 63,20 | 0,56% | 5.401.310,00 |
| 17.01.2020 | 63,79 | 63,81 | 62,53 | 62,85 | -0,57% | 6.327.840,00 |
| 16.01.2020 | 62,59 | 63,23 | 62,47 | 63,21 | 2,07% | 5.470.271,00 |
| 15.01.2020 | 62,30 | 62,37 | 61,35 | 61,93 | -0,67% | 5.871.153,00 |
| 14.01.2020 | 62,09 | 63,55 | 62,08 | 62,35 | 0,87% | 7.737.708,00 |
| 13.01.2020 | 61,48 | 61,95 | 61,34 | 61,81 | 0,55% | 4.057.113,00 |
| 10.01.2020 | 62,53 | 62,71 | 61,20 | 61,47 | -0,81% | 4.411.321,00 |
| 09.01.2020 | 62,20 | 62,85 | 61,21 | 61,97 | 0,63% | 5.604.205,00 |
| 08.01.2020 | 61,70 | 62,20 | 61,25 | 61,58 | -0,06% | 4.308.817,00 |
| 07.01.2020 | 60,27 | 62,10 | 60,14 | 61,62 | 2,89% | 7.790.910,00 |
| 06.01.2020 | 59,85 | 60,46 | 59,30 | 59,89 | -2,16% | 7.012.179,00 |
| 03.01.2020 | 60,69 | 61,73 | 60,56 | 61,21 | -1,59% | 4.928.449,00 |
| 02.01.2020 | 62,00 | 62,65 | 61,70 | 62,20 | 1,90% | 6.168.633,00 |
| 31.12.2019 | 60,68 | 61,08 | 60,10 | 61,04 | 0,18% | 3.878.974,00 |
| 30.12.2019 | 61,35 | 61,38 | 60,19 | 60,93 | -0,39% | 3.297.392,00 |
| 27.12.2019 | 61,59 | 61,68 | 60,83 | 61,17 | -0,23% | 3.266.484,00 |
| 26.12.2019 | 61,61 | 61,68 | 61,04 | 61,31 | -0,31% | 2.945.921,00 |
| 24.12.2019 | 61,37 | 61,52 | 60,94 | 61,50 | 0,69% | 1.624.148,00 |
| 23.12.2019 | 61,95 | 62,00 | 61,03 | 61,08 | -1,18% | 5.326.474,00 |
| 20.12.2019 | 61,21 | 61,98 | 60,70 | 61,81 | 1,88% | 13.580.228,00 |
| 19.12.2019 | 60,57 | 60,70 | 59,88 | 60,67 | 0,48% | 5.469.253,00 |
| 18.12.2019 | 60,82 | 61,41 | 60,37 | 60,38 | -0,67% | 5.834.132,00 |
| 17.12.2019 | 60,45 | 60,90 | 60,23 | 60,79 | 1,38% | 7.765.215,00 |
| 16.12.2019 | 61,00 | 61,43 | 59,93 | 59,96 | 0,15% | 6.462.684,00 |
| 13.12.2019 | 60,01 | 60,81 | 59,78 | 59,87 | -0,81% | 6.009.126,00 |
| 12.12.2019 | 59,02 | 60,48 | 59,01 | 60,36 | 2,24% | 9.070.914,00 |
| 11.12.2019 | 56,82 | 59,13 | 56,70 | 59,04 | 4,27% | 8.597.969,00 |
| 10.12.2019 | 57,17 | 57,17 | 56,46 | 56,62 | 0,04% | 6.312.522,00 |
| 09.12.2019 | 57,12 | 57,23 | 56,55 | 56,60 | -0,20% | 4.718.300,00 |
| 08.12.2019 | 56,71 | 56,71 | 56,71 | 56,71 | 0,20% | - |
| 06.12.2019 | 56,75 | 57,49 | 56,48 | 56,60 | 1,36% | 5.925.777,00 |
| 05.12.2019 | 56,33 | 56,53 | 55,65 | 55,84 | -0,45% | 4.902.494,00 |
| 04.12.2019 | 56,41 | 56,54 | 55,59 | 56,09 | 1,36% | 6.501.629,00 |
| 03.12.2019 | 55,18 | 55,91 | 54,95 | 55,34 | -2,40% | 7.943.833,00 |
| 02.12.2019 | 58,14 | 58,14 | 56,48 | 56,70 | -2,07% | 5.967.491,00 |
| 29.11.2019 | 58,09 | 58,30 | 57,72 | 57,90 | -0,67% | 2.905.829,00 |
| 27.11.2019 | 57,89 | 58,39 | 57,74 | 58,29 | 1,25% | 5.703.005,00 |
| 26.11.2019 | 58,27 | 58,42 | 57,08 | 57,57 | -1,22% | 10.212.167,00 |
| 25.11.2019 | 56,62 | 58,42 | 56,56 | 58,28 | 4,18% | 10.940.500,00 |
| 22.11.2019 | 56,56 | 57,14 | 55,44 | 55,94 | -0,89% | 8.590.818,00 |
| 21.11.2019 | 56,64 | 58,45 | 55,65 | 56,44 | -5,38% | 13.902.554,00 |
| 20.11.2019 | 60,03 | 60,43 | 59,09 | 59,65 | -2,12% | 11.935.174,00 |
| 19.11.2019 | 62,29 | 62,67 | 60,85 | 60,94 | -2,26% | 9.843.757,00 |
| 18.11.2019 | 61,89 | 63,07 | 61,36 | 62,35 | 0,47% | 10.306.452,00 |
| 15.11.2019 | 60,33 | 62,92 | 60,22 | 62,06 | 8,95% | 28.259.360,00 |
| 14.11.2019 | 57,14 | 57,20 | 56,51 | 56,96 | -0,28% | 6.726.851,00 |
| 13.11.2019 | 56,11 | 57,39 | 56,01 | 57,12 | 1,24% | 5.693.127,00 |
| 12.11.2019 | 57,00 | 57,25 | 56,20 | 56,42 | -0,30% | 5.063.685,00 |
| 11.11.2019 | 55,77 | 56,73 | 55,55 | 56,59 | 1,00% | 5.640.372,00 |
| 08.11.2019 | 55,70 | 56,14 | 55,13 | 56,03 | 0,16% | 3.306.598,00 |
| 07.11.2019 | 56,31 | 56,49 | 55,63 | 55,94 | 0,21% | 4.312.623,00 |
| 06.11.2019 | 55,60 | 55,88 | 54,91 | 55,82 | -0,11% | 3.920.508,00 |
| 05.11.2019 | 56,09 | 56,29 | 55,57 | 55,88 | 0,25% | 3.732.426,00 |
| 04.11.2019 | 56,02 | 56,40 | 55,34 | 55,74 | 0,50% | 4.140.658,00 |
| 01.11.2019 | 54,93 | 55,47 | 54,41 | 55,46 | 2,21% | 5.863.931,00 |
| 31.10.2019 | 55,19 | 55,19 | 53,56 | 54,26 | -1,72% | 6.580.709,00 |
| 30.10.2019 | 55,33 | 55,44 | 54,67 | 55,21 | -0,56% | 4.187.096,00 |
| 29.10.2019 | 56,68 | 57,09 | 55,40 | 55,52 | -2,51% | 6.066.221,00 |
| 28.10.2019 | 56,03 | 57,29 | 56,00 | 56,95 | 2,21% | 8.742.167,00 |
| 25.10.2019 | 54,90 | 55,84 | 54,53 | 55,72 | 1,18% | 8.531.184,00 |
| 24.10.2019 | 52,94 | 55,12 | 52,75 | 55,07 | 8,98% | 18.640.587,00 |
| 23.10.2019 | 51,29 | 51,45 | 50,24 | 50,53 | -2,79% | 8.459.941,00 |
| 22.10.2019 | 52,65 | 52,71 | 51,94 | 51,98 | -1,25% | 4.412.505,00 |
| 21.10.2019 | 52,19 | 52,71 | 51,99 | 52,64 | 1,86% | 5.629.038,00 |
| 18.10.2019 | 52,22 | 52,41 | 51,04 | 51,68 | -0,88% | 6.393.604,00 |
| 17.10.2019 | 52,46 | 53,25 | 51,84 | 52,14 | 1,12% | 5.131.387,00 |
| 16.10.2019 | 51,88 | 52,80 | 51,35 | 51,56 | -2,55% | 8.381.313,00 |
| 15.10.2019 | 52,07 | 53,14 | 51,88 | 52,91 | 1,88% | 8.052.117,00 |
| 14.10.2019 | 51,81 | 52,13 | 51,79 | 51,94 | 0,36% | 3.350.444,00 |
| 11.10.2019 | 52,16 | 52,39 | 51,71 | 51,75 | 1,45% | 6.784.695,00 |
| 10.10.2019 | 50,67 | 51,60 | 50,64 | 51,01 | 0,33% | 5.291.834,00 |
| 09.10.2019 | 50,12 | 51,17 | 50,00 | 50,84 | 3,10% | 6.347.898,00 |
| 08.10.2019 | 50,15 | 50,28 | 49,08 | 49,31 | -2,65% | 5.672.387,00 |
| 07.10.2019 | 50,82 | 51,11 | 50,58 | 50,65 | -0,45% | 5.255.052,00 |
| 04.10.2019 | 50,01 | 50,90 | 49,89 | 50,88 | 2,50% | 4.570.067,00 |
| 03.10.2019 | 49,42 | 49,77 | 48,78 | 49,64 | 0,36% | 6.483.099,00 |
| 02.10.2019 | 49,37 | 49,88 | 49,21 | 49,46 | -1,12% | 6.425.481,00 |
| 01.10.2019 | 50,41 | 51,00 | 49,78 | 50,02 | 0,24% | 7.643.311,00 |