Börse:
62,344$
0,46%
Echtzeit-Aktienkurs Applied Materials
Bid:
62,194$
Ask:
62,495$
Aktienkurse zur Applied Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2019 | 61,86 | 63,03 | 61,50 | 62,31 | 0,41% | - |
| 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 |
| 30.09.2019 | 49,75 | 50,22 | 49,26 | 49,90 | 0,95% | 6.701.781,00 |
| 27.09.2019 | 51,12 | 51,46 | 49,15 | 49,43 | -5,22% | 10.717.068,00 |
| 26.09.2019 | 52,17 | 52,46 | 51,81 | 52,15 | 0,42% | 4.841.459,00 |
| 25.09.2019 | 50,65 | 52,12 | 50,50 | 51,93 | 1,51% | 5.380.998,00 |
| 24.09.2019 | 52,02 | 52,58 | 50,87 | 51,16 | -1,16% | 7.044.332,00 |
| 23.09.2019 | 50,85 | 51,97 | 50,80 | 51,76 | 1,57% | 4.510.795,00 |
| 20.09.2019 | 51,90 | 52,02 | 50,87 | 50,96 | -1,39% | 11.162.827,00 |
| 19.09.2019 | 52,49 | 52,62 | 51,37 | 51,68 | -0,79% | 5.951.310,00 |
| 18.09.2019 | 51,26 | 52,10 | 51,03 | 52,09 | 1,74% | 7.879.317,00 |
| 17.09.2019 | 50,55 | 51,26 | 50,43 | 51,20 | 0,55% | 5.364.393,00 |
| 16.09.2019 | 50,73 | 51,48 | 50,28 | 50,92 | -0,84% | 4.737.776,00 |
| 13.09.2019 | 51,74 | 51,98 | 51,04 | 51,35 | 0,20% | 5.959.745,00 |
| 12.09.2019 | 51,65 | 51,86 | 51,04 | 51,25 | -0,60% | 6.122.063,00 |
| 11.09.2019 | 50,43 | 51,57 | 50,01 | 51,56 | 2,73% | 7.937.195,00 |
| 10.09.2019 | 50,38 | 50,49 | 49,62 | 50,19 | -0,93% | 7.081.864,00 |
| 09.09.2019 | 50,29 | 50,80 | 49,96 | 50,66 | 1,12% | 6.542.632,00 |
| 06.09.2019 | 50,47 | 50,50 | 49,80 | 50,10 | -0,50% | 6.845.659,00 |
| 05.09.2019 | 50,46 | 51,73 | 50,27 | 50,35 | 1,70% | 10.395.437,00 |
| 04.09.2019 | 48,57 | 49,56 | 48,40 | 49,51 | 3,99% | 10.114.844,00 |
| 03.09.2019 | 47,64 | 47,77 | 47,16 | 47,61 | -0,33% | 7.145.753,00 |
| 02.09.2019 | 48,05 | 48,08 | 47,77 | 47,77 | -0,53% | - |
| 30.08.2019 | 47,55 | 48,09 | 47,39 | 48,02 | 1,50% | 7.820.358,00 |
| 29.08.2019 | 46,66 | 47,42 | 46,63 | 47,31 | 3,07% | 6.786.670,00 |
| 28.08.2019 | 45,40 | 46,04 | 44,88 | 45,90 | 0,86% | 4.811.489,00 |
| 27.08.2019 | 46,00 | 46,24 | 45,11 | 45,51 | -0,22% | 5.926.887,00 |
| 26.08.2019 | 46,00 | 46,17 | 45,44 | 45,61 | 1,09% | 5.715.187,00 |
| 23.08.2019 | 46,51 | 46,84 | 44,82 | 45,12 | -4,06% | 11.387.841,00 |
| 22.08.2019 | 47,14 | 47,28 | 46,44 | 47,03 | 0,43% | 4.129.425,00 |
| 21.08.2019 | 47,20 | 47,52 | 46,73 | 46,83 | 0,21% | 5.139.748,00 |
| 20.08.2019 | 46,93 | 47,14 | 46,51 | 46,73 | -0,79% | 7.591.430,00 |
| 19.08.2019 | 47,60 | 47,93 | 46,80 | 47,10 | 1,01% | 8.782.415,00 |
| 16.08.2019 | 45,96 | 46,99 | 44,62 | 46,63 | -1,12% | 17.616.811,00 |
| 15.08.2019 | 47,00 | 47,31 | 46,50 | 47,16 | 0,96% | 8.060.982,00 |
| 14.08.2019 | 46,95 | 47,25 | 46,39 | 46,71 | -2,81% | 7.130.309,00 |
| 13.08.2019 | 46,43 | 48,25 | 46,07 | 48,06 | 3,44% | 8.639.854,00 |
| 12.08.2019 | 46,98 | 47,09 | 46,23 | 46,46 | -1,46% | 6.409.208,00 |
| 09.08.2019 | 47,54 | 47,54 | 46,56 | 47,15 | -1,48% | 5.261.870,00 |
| 08.08.2019 | 47,09 | 47,95 | 46,89 | 47,86 | 2,53% | 6.122.892,00 |
| 07.08.2019 | 46,04 | 46,86 | 45,75 | 46,68 | 0,76% | 7.591.370,00 |
| 06.08.2019 | 46,42 | 46,97 | 45,68 | 46,33 | 1,91% | 7.428.271,00 |
| 05.08.2019 | 46,20 | 46,20 | 44,97 | 45,46 | -4,40% | 12.069.931,00 |
| 02.08.2019 | 48,00 | 48,40 | 47,19 | 47,55 | -1,90% | 8.093.891,00 |
| 01.08.2019 | 49,44 | 51,05 | 47,91 | 48,47 | -1,82% | 11.076.755,00 |
| 31.07.2019 | 50,53 | 50,59 | 48,69 | 49,37 | -2,68% | 7.413.464,00 |
| 30.07.2019 | 50,06 | 51,05 | 49,91 | 50,73 | 0,12% | 4.651.830,00 |
| 29.07.2019 | 50,46 | 50,77 | 50,06 | 50,67 | -0,14% | 4.381.673,00 |
| 26.07.2019 | 50,89 | 51,10 | 50,46 | 50,74 | -0,16% | 5.237.462,00 |
| 25.07.2019 | 51,72 | 51,79 | 50,67 | 50,82 | -2,53% | 8.002.569,00 |
| 24.07.2019 | 50,99 | 52,42 | 50,76 | 52,14 | 2,18% | 11.275.421,00 |
| 23.07.2019 | 50,64 | 51,32 | 50,12 | 51,03 | 0,59% | 9.532.202,00 |
| 22.07.2019 | 49,32 | 50,80 | 49,21 | 50,73 | 6,11% | 21.120.293,00 |
| 19.07.2019 | 48,31 | 48,49 | 47,66 | 47,81 | -0,75% | 8.906.137,00 |
| 18.07.2019 | 46,47 | 48,64 | 46,38 | 48,17 | 4,22% | 14.501.697,00 |
| 17.07.2019 | 46,26 | 46,47 | 45,62 | 46,22 | 0,46% | 8.365.955,00 |
| 16.07.2019 | 46,00 | 46,23 | 45,50 | 46,01 | -0,58% | 6.648.076,00 |
| 15.07.2019 | 46,85 | 47,43 | 45,92 | 46,28 | -0,49% | 6.684.824,00 |
| 12.07.2019 | 45,36 | 46,55 | 45,36 | 46,51 | 2,72% | 8.864.672,00 |
| 11.07.2019 | 45,07 | 45,37 | 44,37 | 45,28 | 1,25% | 8.032.672,00 |
| 10.07.2019 | 44,50 | 45,43 | 44,45 | 44,72 | 1,71% | 7.142.108,00 |
| 09.07.2019 | 43,23 | 44,06 | 42,88 | 43,97 | 1,20% | 12.330.327,00 |
| 08.07.2019 | 43,16 | 43,75 | 43,06 | 43,45 | -1,21% | 9.647.724,00 |
| 05.07.2019 | 44,24 | 44,42 | 43,56 | 43,98 | -1,54% | 6.394.056,00 |
| 03.07.2019 | 44,52 | 44,78 | 44,36 | 44,67 | 0,02% | 5.559.091,00 |
| 02.07.2019 | 45,11 | 45,22 | 44,12 | 44,66 | -2,23% | 13.588.537,00 |
| 01.07.2019 | 46,63 | 47,55 | 45,22 | 45,68 | 1,71% | 11.193.804,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen