Deutsche Märkte öffnen in 4 Stunden 55 Minuten

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,58+2,59 (+1,95%)
Börsenschluss: 04:00PM EST
131,00 -4,58 (-3,38%)
Nachbörse: 08:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022137,71141,58132,84135,58135,5811.825.100
25. Jan. 2022134,80136,41131,37132,99132,9911.800.000
24. Jan. 2022131,51139,44129,69139,29139,2913.211.300
21. Jan. 2022137,52141,90134,65135,06135,0612.400.000
20. Jan. 2022145,69147,32138,56139,15139,1510.573.800
19. Jan. 2022154,43155,82142,92143,07143,0712.929.000
18. Jan. 2022165,36165,89151,52152,36152,3612.417.000
14. Jan. 2022155,78167,06155,60167,00167,0011.432.200
13. Jan. 2022164,00166,53156,50157,18157,1812.553.600
12. Jan. 2022154,73159,75154,62159,55159,5510.379.800
11. Jan. 2022148,38152,66146,27152,45152,456.824.400
10. Jan. 2022147,72149,90143,27149,59149,599.683.900
07. Jan. 2022155,10157,38150,64150,81150,816.334.000
06. Jan. 2022153,28157,40151,84156,34156,346.576.000
05. Jan. 2022158,04158,89153,50153,74153,746.840.100
04. Jan. 2022159,99161,84154,51158,36158,366.947.000
03. Jan. 2022157,74160,78156,70159,93159,935.363.900
31. Dez. 2021158,14159,67157,04157,36157,363.594.300
30. Dez. 2021160,68160,92157,63157,98157,984.171.400
29. Dez. 2021159,90163,02159,55160,98160,984.654.400
28. Dez. 2021162,85162,99158,75159,64159,645.834.300
27. Dez. 2021156,19162,81156,19162,72162,726.416.500
23. Dez. 2021153,07156,54153,00155,49155,494.625.500
22. Dez. 2021149,97152,44148,92152,32152,324.293.700
21. Dez. 2021149,36151,52147,02151,42151,425.986.900
20. Dez. 2021143,80146,78143,25145,01145,014.653.400
17. Dez. 2021145,29148,98144,22146,15146,159.334.700
16. Dez. 2021154,40155,35146,26146,70146,707.155.900
15. Dez. 2021147,95153,89145,16153,66153,666.883.000
14. Dez. 2021144,98148,20144,53147,73147,735.691.500
13. Dez. 2021154,09154,47146,72147,10147,106.202.500
10. Dez. 2021156,11156,89150,65152,73152,735.291.600
09. Dez. 2021155,84158,34152,38152,65152,655.420.000
08. Dez. 2021156,86157,86155,15157,29157,296.582.400
07. Dez. 2021151,00158,00150,13156,89156,8910.514.900
06. Dez. 2021145,78148,36141,02147,38147,388.579.700
03. Dez. 2021148,51150,74143,33145,83145,837.766.600
02. Dez. 2021148,00149,90143,74146,49146,499.573.200
01. Dez. 2021151,25156,58149,84151,67151,6714.372.000
30. Nov. 2021151,11151,98146,46147,19147,1913.505.800
29. Nov. 2021146,77151,56145,50151,22151,229.932.300
26. Nov. 2021145,61147,18142,22143,29143,297.334.100
24. Nov. 2021148,39149,13145,81149,01149,016.185.900
24. Nov. 20210.24 Dividende
23. Nov. 2021148,71149,95145,10148,92148,687.254.500
22. Nov. 2021151,00152,98147,36147,55147,319.029.100
19. Nov. 2021150,97156,45149,74150,03149,7916.028.700
18. Nov. 2021158,50158,98154,74158,74158,489.929.500
17. Nov. 2021157,91158,51155,89155,98155,735.759.200
16. Nov. 2021155,38159,00153,55157,86157,616.200.700
15. Nov. 2021156,96158,14155,20156,27156,027.304.300
12. Nov. 2021154,67157,41154,11156,82156,575.776.800
11. Nov. 2021152,23154,18151,30153,90153,655.061.000
10. Nov. 2021153,25155,00150,27150,40150,167.149.500
09. Nov. 2021152,98156,68151,42156,29156,047.274.600
08. Nov. 2021154,86154,89151,23152,96152,715.878.500
05. Nov. 2021150,27153,73148,79153,29153,047.704.600
04. Nov. 2021143,27150,49142,50150,13149,899.272.800
03. Nov. 2021141,44143,35139,88142,75142,524.117.500
02. Nov. 2021139,50141,47138,89141,21140,984.822.900
01. Nov. 2021136,98139,67136,42139,51139,295.329.000
29. Okt. 2021134,79137,26134,55136,65136,435.713.400
28. Okt. 2021134,57137,85134,52136,02135,806.391.700
27. Okt. 2021133,28134,28131,41132,16131,957.837.600
26. Okt. 2021137,28137,40131,68132,00131,797.864.600
25. Okt. 2021136,25137,92135,30135,76135,544.005.600
22. Okt. 2021135,21141,56134,51135,93135,7110.744.900
21. Okt. 2021131,66133,51130,51133,34133,135.611.000
20. Okt. 2021133,97135,20133,35133,98133,764.619.000
19. Okt. 2021133,33135,34132,61134,60134,383.694.300
18. Okt. 2021130,36133,40129,84133,28133,074.208.500
15. Okt. 2021132,26132,91131,25131,59131,384.824.800
14. Okt. 2021131,62132,25129,65132,07131,867.947.600
13. Okt. 2021128,78129,48127,50128,21128,004.950.600
12. Okt. 2021128,76128,83124,94126,76126,567.637.900
11. Okt. 2021125,70129,20125,66127,50127,295.472.000
08. Okt. 2021128,30128,79125,87126,22126,026.298.600
07. Okt. 2021128,65129,95127,46127,88127,675.761.300
06. Okt. 2021126,30128,18125,72126,52126,327.388.700
05. Okt. 2021127,48129,20125,40128,07127,867.330.400
04. Okt. 2021127,66127,82123,17125,20125,009.549.500
01. Okt. 2021129,26129,60126,42129,13128,926.459.200
30. Sept. 2021129,38130,85128,51128,73128,527.329.800
29. Sept. 2021132,80134,04128,04128,27128,0610.730.100
28. Sept. 2021137,61139,58132,53132,89132,6812.873.900
27. Sept. 2021139,60143,27139,54142,74142,515.248.600
24. Sept. 2021139,41142,37139,16141,92141,693.729.900
23. Sept. 2021139,33142,15138,71141,11140,885.620.700
22. Sept. 2021136,19138,80135,55138,10137,886.344.300
21. Sept. 2021137,13137,24133,45135,18134,965.782.200
20. Sept. 2021136,56136,69133,55135,53135,318.822.500
17. Sept. 2021143,00143,00139,38140,80140,5710.884.400
16. Sept. 2021140,36144,63139,17144,09143,868.467.300
15. Sept. 2021139,99141,34137,44141,23141,006.103.200
14. Sept. 2021138,11141,80137,91140,14139,918.073.200
13. Sept. 2021138,72141,30137,56139,44139,228.507.600
10. Sept. 2021138,28140,80136,61136,84136,629.051.400
09. Sept. 2021133,03135,85132,92135,00134,786.808.600
08. Sept. 2021135,70135,94131,75133,56133,347.440.600
07. Sept. 2021136,65137,17133,75136,49136,275.550.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...