Deutsche Märkte geschlossen

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,77-4,55 (-2,34%)
Börsenschluss: 04:00PM EDT
189,20 -0,57 (-0,30%)
Nachbörse: 07:59PM EDT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 2024194,26194,69188,16189,77189,776.493.500
18. Apr. 2024197,47198,42193,52194,32194,326.219.400
17. Apr. 2024206,09207,00198,10199,89199,896.350.300
16. Apr. 2024206,34210,42205,75209,48209,483.749.200
15. Apr. 2024211,90214,46204,27205,68205,684.492.500
12. Apr. 2024208,00209,95206,91207,86207,865.852.400
11. Apr. 2024209,46213,33208,36212,98212,984.291.600
10. Apr. 2024208,89211,66208,12209,25209,254.645.300
09. Apr. 2024211,35212,10207,63210,41210,413.660.100
08. Apr. 2024212,86213,00208,13209,04209,044.435.500
05. Apr. 2024204,90209,53204,90207,85207,853.330.100
04. Apr. 2024211,61213,04201,67203,39203,396.242.800
03. Apr. 2024203,60209,15203,50207,38207,383.375.600
02. Apr. 2024206,58206,58203,40206,11206,114.311.400
01. Apr. 2024206,93211,77205,96208,69208,693.189.700
28. März 2024207,56207,65202,71206,23206,235.750.100
27. März 2024208,04208,49203,90208,00208,003.123.900
26. März 2024209,79211,21206,57206,67206,673.607.400
25. März 2024207,63211,31207,35208,46208,463.137.600
22. März 2024208,51211,72208,43210,25210,253.829.200
21. März 2024213,37214,91210,36210,80210,806.145.200
20. März 2024201,00205,92198,80205,06205,064.278.000
19. März 2024199,18201,55197,30201,34201,344.624.500
18. März 2024201,68203,17199,63200,73200,735.062.300
15. März 2024199,44201,28197,00198,65198,659.935.600
14. März 2024201,93202,40199,05200,75200,754.934.900
13. März 2024202,97203,88199,94200,56200,565.050.300
12. März 2024203,88205,01199,34204,94204,947.211.300
11. März 2024203,28203,28197,61201,37201,376.566.600
08. März 2024212,48213,60205,39205,56205,566.932.700
07. März 2024213,23214,26211,51212,61212,616.363.100
06. März 2024209,95213,51209,13212,17212,175.642.400
05. März 2024207,75210,76204,78207,39207,396.100.200
04. März 2024212,00213,37209,04209,49209,497.089.800
01. März 2024203,77211,38203,56210,25210,257.645.100
29. Feb. 2024199,91202,00197,26201,62201,629.449.600
28. Feb. 2024198,49199,18196,49197,54197,546.207.900
27. Feb. 2024203,73204,44201,22202,86202,865.167.100
26. Feb. 2024199,80203,99199,13203,55203,556.466.600
23. Feb. 2024199,32201,34196,61197,16197,165.108.100
22. Feb. 2024198,28201,55196,67199,73199,7310.225.900
21. Feb. 2024187,92190,37185,89190,33190,336.994.400
21. Feb. 20240.32 Dividende
20. Feb. 2024195,59195,86186,12189,14188,8211.216.100
16. Feb. 2024202,02206,77197,30199,57199,2315.552.000
15. Feb. 2024189,00189,47186,38187,66187,348.622.900
14. Feb. 2024182,64186,98182,64186,19185,878.437.900
13. Feb. 2024178,60182,19176,94180,31180,009.692.500
12. Feb. 2024185,27188,21184,64185,54185,237.085.400
09. Feb. 2024179,04186,15178,61185,84185,539.539.900
08. Feb. 2024169,99175,00169,38173,89173,607.327.900
07. Feb. 2024170,49172,91168,83170,90170,615.103.400
06. Feb. 2024170,99172,71167,50168,70168,414.550.100
05. Feb. 2024168,60172,28168,28171,09170,805.749.100
02. Feb. 2024165,92169,18165,46168,18167,904.740.800
01. Feb. 2024165,46167,74164,83166,97166,694.082.600
31. Jan. 2024164,00166,62160,96164,30164,026.049.400
30. Jan. 2024167,33169,17165,82166,24165,965.255.300
29. Jan. 2024166,31168,51166,08168,48168,195.370.700
26. Jan. 2024169,07169,57166,62166,90166,626.653.700
25. Jan. 2024177,17178,40172,43172,63172,347.234.400
24. Jan. 2024171,39175,96170,67174,14173,859.729.000
23. Jan. 2024167,76168,00164,71167,05166,775.053.600
22. Jan. 2024168,18171,91167,64168,30168,027.176.400
19. Jan. 2024162,57168,28162,30167,94167,669.157.600
18. Jan. 2024158,66160,74156,78160,34160,078.133.700
17. Jan. 2024153,11153,75150,20153,37153,116.630.600
16. Jan. 2024151,30154,24149,84153,76153,506.528.000
12. Jan. 2024152,20152,40150,37151,25150,994.083.200
11. Jan. 2024150,25152,44148,48151,95151,695.995.600
10. Jan. 2024151,77151,90148,24149,81149,565.035.700
09. Jan. 2024149,87151,69148,93151,03150,775.606.700
08. Jan. 2024149,83152,79149,72151,56151,306.515.500
05. Jan. 2024150,08151,52148,05149,00148,755.398.900
04. Jan. 2024149,80152,00148,75149,31149,066.196.100
03. Jan. 2024151,71153,17150,73151,45151,196.100.100
02. Jan. 2024160,00160,11153,43154,37154,118.607.300
29. Dez. 2023163,11163,56160,70162,07161,802.980.700
28. Dez. 2023165,00165,01162,85163,12162,842.909.700
27. Dez. 2023164,54164,99163,53164,21163,933.319.600
26. Dez. 2023162,30164,97162,10164,28164,002.520.500
22. Dez. 2023161,60163,00160,84162,05161,782.770.600
21. Dez. 2023161,00161,82159,58161,39161,124.257.300
20. Dez. 2023160,81162,00156,83156,92156,655.488.700
19. Dez. 2023160,58162,73160,02162,33162,064.958.200
18. Dez. 2023160,89161,35157,73160,36160,094.772.300
15. Dez. 2023162,21164,21161,49161,95161,688.577.200
14. Dez. 2023157,77163,06157,71161,74161,477.401.200
13. Dez. 2023157,03158,38154,63156,99156,725.561.700
12. Dez. 2023155,14158,18154,64157,22156,955.705.200
11. Dez. 2023149,21155,66149,14155,14154,886.945.800
08. Dez. 2023147,42148,81145,99147,72147,474.987.800
07. Dez. 2023146,96148,54144,57148,39148,145.753.600
06. Dez. 2023148,68148,72144,69144,70144,464.491.100
05. Dez. 2023146,53147,47145,22146,15145,905.206.300
04. Dez. 2023150,04150,66145,66148,27148,025.859.600
01. Dez. 2023149,56151,98148,63151,59151,334.923.600
30. Nov. 2023150,41150,48147,04149,78149,537.555.600
29. Nov. 2023150,24152,82148,85149,36149,114.975.600
28. Nov. 2023149,36149,99146,51148,06147,815.799.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...