Deutsche Märkte schließen in 7 Stunden

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,95+7,87 (+3,71%)
Börsenschluss: 04:00PM EDT
220,36 +0,41 (+0,19%)
Nachbörse: 07:59PM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 2024212,15221,75212,11219,95219,955.951.700
17. Mai 2024216,40219,36210,23212,08212,088.031.800
16. Mai 2024218,22218,75213,92214,03214,037.977.900
15. Mai 2024212,50217,61210,85217,49217,495.820.900
14. Mai 2024205,84210,10204,71209,82209,823.442.200
13. Mai 2024208,40208,47205,44206,63206,633.526.900
10. Mai 2024208,80212,57208,52209,73209,733.502.900
09. Mai 2024207,36208,25205,72206,33206,332.758.200
08. Mai 2024205,91207,96204,75207,36207,362.932.300
07. Mai 2024209,24209,47207,22207,32207,323.200.900
06. Mai 2024205,31209,18204,30208,86208,863.638.500
03. Mai 2024202,00205,27199,95204,09204,093.818.500
02. Mai 2024196,26198,48193,28197,91197,913.523.200
01. Mai 2024196,08200,68192,69193,99193,995.815.500
30. Apr. 2024203,67205,83198,57198,65198,653.898.200
29. Apr. 2024203,51205,29201,78205,26205,262.789.200
26. Apr. 2024197,03203,99197,03203,38203,383.933.500
25. Apr. 2024196,28198,45193,60197,50197,504.238.300
24. Apr. 2024197,99199,36192,72196,06196,064.609.400
23. Apr. 2024190,25194,50189,97193,24193,244.425.900
22. Apr. 2024191,55191,78186,86189,46189,467.149.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...