Deutsche Märkte öffnen in 1 Stunde 12 Minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,73+2,08 (+1,05%)
Börsenschluss: 04:00PM EDT
199,01 -1,72 (-0,86%)
Nachbörse: 07:58PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024201,68203,17199,63200,73200,735.061.700
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
27. Nov. 2023149,50151,76148,77150,81150,553.429.700
24. Nov. 2023149,33150,66149,33150,34150,091.992.000
22. Nov. 2023151,03153,79149,02149,48149,235.071.300
22. Nov. 20230.32 Dividende
21. Nov. 2023151,57151,81148,17149,25148,686.517.900
20. Nov. 2023148,88153,00148,81152,57151,997.087.400
17. Nov. 2023142,04149,05141,94148,59148,0218.912.700
16. Nov. 2023155,40157,76151,20154,81154,2210.513.800
15. Nov. 2023154,97156,77154,06155,37154,774.383.300
14. Nov. 2023153,03154,91152,14154,08153,496.505.000
13. Nov. 2023149,00150,25147,55149,74149,174.125.200
10. Nov. 2023145,19150,99144,67150,68150,106.699.400
09. Nov. 2023144,90147,21142,89143,17142,624.979.900
08. Nov. 2023142,37144,53141,61144,23143,684.305.900
07. Nov. 2023140,00141,92139,69141,74141,204.886.800
06. Nov. 2023140,40140,79139,21140,36139,824.823.200
03. Nov. 2023139,49141,77139,07139,75139,215.559.600
02. Nov. 2023137,81139,78136,67138,51137,986.088.400
01. Nov. 2023133,03135,83132,78135,29134,775.127.800
31. Okt. 2023131,80132,55129,21132,35131,844.108.100
30. Okt. 2023131,96132,96129,82131,03130,534.604.600
27. Okt. 2023131,27133,11130,56131,30130,804.397.300
26. Okt. 2023131,11134,41130,51130,84130,345.462.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...