Applied Materials, Inc. AMAT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$511,38-0,63 (-0,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $511,38 | -0,12 % | $513,82 | $515,42 | $506,78 | 6,26M |
| 2026-09-29 | $512,01 | +5,19 % | $504,71 | $513,28 | $499,17 | 7,16M |
| 2026-09-28 | $486,76 | +0,36 % | $482,20 | $487,45 | $471,38 | 6,09M |
| 2026-09-25 | $485,00 | +2,27 % | $478,89 | $487,68 | $476,36 | 5,20M |
| 2026-09-24 | $474,25 | -0,03 % | $463,79 | $474,80 | $460,55 | 4,16M |
| 2026-09-23 | $474,38 | +0,41 % | $471,23 | $474,90 | $461,00 | 4,59M |
| 2026-09-22 | $472,46 | +1,77 % | $457,90 | $472,49 | $453,34 | 5,81M |
| 2026-09-21 | $464,24 | +4,42 % | $455,95 | $468,51 | $452,66 | 9,49M |
| 2026-09-18 | $444,57 | +6,51 % | $421,69 | $445,00 | $420,00 | 14,30M |
| 2026-09-17 | $417,40 | +0,49 % | $427,58 | $428,54 | $413,56 | 6,93M |
| 2026-09-16 | $415,38 | -1,37 % | $429,73 | $430,74 | $411,51 | 5,51M |
| 2026-09-15 | $421,17 | -0,72 % | $429,85 | $429,99 | $416,76 | 5,63M |
| 2026-09-14 | $424,21 | -7,07 % | $422,20 | $432,51 | $419,60 | 8,06M |
| 2026-09-11 | $456,49 | +0,55 % | $461,19 | $464,57 | $452,70 | 4,31M |
| 2026-09-10 | $454,01 | -3,17 % | $455,40 | $460,86 | $450,56 | 4,84M |
| 2026-09-09 | $468,85 | -0,83 % | $466,66 | $474,04 | $463,78 | 3,94M |
| 2026-09-08 | $472,79 | +3,98 % | $464,02 | $472,89 | $458,15 | 6,30M |
| 2026-09-04 | $454,71 | +4,31 % | $452,50 | $460,20 | $443,36 | 6,01M |
| 2026-09-03 | $435,91 | -0,58 % | $432,42 | $437,14 | $426,13 | 6,00M |
| 2026-09-02 | $438,46 | -0,77 % | $443,50 | $443,50 | $433,57 | 6,52M |
| 2026-09-01 | $441,85 | -3,61 % | $450,72 | $451,45 | $438,83 | 7,14M |
| 2026-08-31 | $458,39 | -0,71 % | $462,41 | $465,90 | $453,91 | 6,17M |
| 2026-08-28 | $461,67 | -4,29 % | $476,26 | $477,97 | $460,51 | 6,52M |
| 2026-08-27 | $482,36 | +0,54 % | $481,50 | $484,98 | $471,00 | 6,29M |
| 2026-08-26 | $479,76 | -0,06 % | $479,74 | $480,67 | $472,40 | 5,19M |
| 2026-08-25 | $480,04 | -0,86 % | $490,06 | $492,30 | $475,88 | 5,19M |
| 2026-08-24 | $484,19 | -1,65 % | $481,88 | $489,74 | $473,67 | 9,26M |
| 2026-08-21 | $492,32 | -0,78 % | $503,00 | $503,50 | $483,13 | 5,53M |
| 2026-08-20 | $496,21 | +0,01 % | $489,58 | $499,89 | $487,47 | 6,60M |
| 2026-08-19 | $496,17 | -3,53 % | $508,41 | $513,48 | $488,55 | 6,57M |
| 2026-08-18 | $514,33 | -3,92 % | $507,37 | $516,83 | $497,73 | 8,61M |
| 2026-08-17 | $535,31 | +5,55 % | $518,00 | $539,81 | $515,12 | 9,62M |
| 2026-08-14 | $507,18 | -5,12 % | $499,40 | $523,00 | $497,10 | 13,13M |
| 2026-08-13 | $534,54 | -2,48 % | $548,81 | $563,76 | $531,79 | 12,96M |
| 2026-08-12 | $548,15 | +4,29 % | $548,00 | $553,75 | $544,90 | 7,50M |
| 2026-08-11 | $525,61 | +0,67 % | $539,99 | $539,99 | $522,66 | 6,97M |
| 2026-08-10 | $522,12 | -3,16 % | $555,00 | $555,32 | $521,57 | 7,02M |
| 2026-08-07 | $539,14 | +2,21 % | $539,59 | $545,94 | $528,00 | 4,56M |
| 2026-08-06 | $527,48 | -1,27 % | $525,34 | $539,50 | $511,05 | 4,17M |
| 2026-08-05 | $534,24 | -2,26 % | $544,51 | $554,08 | $530,57 | 5,36M |
| 2026-08-04 | $546,62 | +5,48 % | $544,65 | $549,67 | $535,55 | 7,97M |
| 2026-08-03 | $518,21 | +2,08 % | $498,86 | $519,50 | $491,68 | 5,98M |
| 2026-07-31 | $507,67 | +1,18 % | $531,69 | $536,54 | $502,91 | 7,41M |
| 2026-07-30 | $501,77 | +14,97 % | $482,48 | $508,54 | $476,12 | 12,17M |
| 2026-07-29 | $436,45 | -8,40 % | $463,42 | $475,00 | $436,33 | 10,17M |
| 2026-07-28 | $476,46 | -7,82 % | $490,92 | $495,00 | $467,01 | 9,89M |
| 2026-07-27 | $516,89 | -3,61 % | $539,54 | $548,55 | $493,64 | 8,01M |
| 2026-07-24 | $536,25 | -4,72 % | $556,21 | $562,80 | $530,01 | 6,26M |
| 2026-07-23 | $562,80 | +1,60 % | $548,97 | $576,49 | $547,39 | 5,71M |
| 2026-07-22 | $553,92 | -1,88 % | $544,31 | $563,34 | $543,18 | 4,96M |
| 2026-07-21 | $564,55 | +7,39 % | $564,95 | $572,50 | $552,00 | 7,64M |
| 2026-07-20 | $525,70 | -0,75 % | $545,63 | $554,99 | $522,96 | 6,56M |
| 2026-07-17 | $529,66 | -5,57 % | $532,40 | $551,18 | $513,22 | 10,33M |
| 2026-07-16 | $560,93 | -3,19 % | $562,54 | $591,09 | $557,27 | 8,41M |
| 2026-07-15 | $579,43 | -2,73 % | $610,38 | $611,72 | $557,16 | 8,17M |
| 2026-07-14 | $595,70 | +3,53 % | $613,90 | $614,14 | $584,00 | 6,51M |
| 2026-07-13 | $575,39 | -4,50 % | $582,01 | $590,02 | $568,15 | 7,56M |
| 2026-07-10 | $602,50 | +2,35 % | $578,24 | $609,22 | $573,39 | 6,28M |
| 2026-07-09 | $588,66 | +3,18 % | $627,31 | $629,98 | $585,45 | 14,42M |
| 2026-07-08 | $570,50 | +2,89 % | $547,10 | $578,14 | $546,18 | 7,54M |
| 2026-07-07 | $554,50 | -6,46 % | $545,35 | $558,28 | $527,63 | 12,55M |
| 2026-07-06 | $592,79 | -1,70 % | $627,76 | $629,00 | $591,68 | 8,62M |
| 2026-07-02 | $603,04 | -7,35 % | $656,69 | $657,00 | $581,90 | 15,07M |
| 2026-07-01 | $650,91 | -9,97 % | $668,41 | $693,78 | $639,06 | 16,09M |
| 2026-06-30 | $723,00 | +4,08 % | $697,50 | $739,67 | $696,00 | 16,46M |
| 2026-06-29 | $694,64 | +10,82 % | $635,43 | $708,99 | $632,11 | 14,17M |
| 2026-06-26 | $626,84 | -6,16 % | $642,76 | $660,19 | $622,00 | 28,14M |
| 2026-06-25 | $668,00 | +13,42 % | $637,74 | $669,22 | $609,70 | 16,48M |
| 2026-06-24 | $588,97 | +0,53 % | $585,24 | $594,27 | $569,49 | 10,73M |
| 2026-06-23 | $585,88 | -8,48 % | $581,93 | $592,50 | $573,51 | 12,04M |
| 2026-06-22 | $640,18 | +3,74 % | $626,22 | $641,18 | $620,69 | 10,74M |
| 2026-06-18 | $617,11 | +4,08 % | $622,52 | $638,90 | $612,50 | 16,78M |
| 2026-06-17 | $592,92 | +4,35 % | $592,02 | $623,35 | $590,83 | 11,05M |
| 2026-06-16 | $568,23 | -3,00 % | $581,99 | $600,91 | $567,65 | 10,91M |
| 2026-06-15 | $585,78 | +3,27 % | $589,98 | $599,62 | $580,51 | 11,66M |
| 2026-06-12 | $567,25 | +2,64 % | $548,62 | $569,95 | $544,07 | 8,06M |
| 2026-06-11 | $552,64 | +11,19 % | $522,49 | $557,62 | $519,90 | 12,43M |
| 2026-06-10 | $497,01 | -0,44 % | $502,79 | $534,44 | $494,88 | 11,39M |
| 2026-06-09 | $499,21 | +1,43 % | $501,72 | $525,98 | $466,51 | 11,73M |
| 2026-06-08 | $492,17 | +8,64 % | $476,00 | $497,71 | $471,12 | 9,73M |
| 2026-06-05 | $453,01 | -9,71 % | $479,71 | $484,90 | $452,91 | 11,91M |
| 2026-06-04 | $501,70 | +0,19 % | $485,66 | $510,75 | $480,11 | 6,73M |
| 2026-06-03 | $500,77 | +2,19 % | $487,95 | $508,26 | $487,36 | 8,96M |
| 2026-06-02 | $490,05 | +6,96 % | $465,30 | $491,51 | $461,45 | 10,44M |
| 2026-06-01 | $458,17 | +1,80 % | $444,54 | $463,88 | $438,22 | 6,61M |
| 2026-05-29 | $450,06 | +0,08 % | $452,77 | $460,46 | $445,70 | 8,55M |
| 2026-05-28 | $449,68 | +0,32 % | $446,13 | $457,68 | $438,25 | 5,68M |
| 2026-05-27 | $448,25 | -1,46 % | $461,22 | $462,40 | $441,12 | 5,05M |
| 2026-05-26 | $454,89 | +5,26 % | $444,74 | $456,78 | $438,00 | 8,04M |
| 2026-05-22 | $432,16 | +1,12 % | $434,35 | $438,13 | $430,29 | 4,89M |