Holen Sie sich die Stockscreener-App
263.38
0.67%
-1.595
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Applied Industrial Technologies Inc-Aktien (AIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-07 | $267.1 | $262.1 | $5.06 | 88,744.0 | -0.60% |
| 2025-08-06 | $269.5 | $264.3 | $5.20 | 326,581.0 | -1.60% |
| 2025-08-05 | $270.6 | $265.5 | $5.06 | 317,897.0 | +0.79% |
| 2025-08-04 | $267.9 | $264.4 | $3.49 | 259,185.0 | +1.13% |
| 2025-08-01 | $267.5 | $260.1 | $7.42 | 409,393.0 | -2.70% |
| 2025-07-31 | $273.9 | $270.0 | $3.88 | 401,570.0 | -0.77% |
| 2025-07-30 | $276.8 | $271.5 | $5.29 | 375,620.0 | +0.45% |
| 2025-07-29 | $276.2 | $271.8 | $4.39 | 290,198.0 | -0.83% |
| 2025-07-28 | $274.8 | $271.1 | $3.68 | 401,345.0 | +0.94% |
| 2025-07-25 | $272.1 | $267.9 | $4.24 | 201,781.0 | +1.51% |
| 2025-07-24 | $269.0 | $265.0 | $4.03 | 370,507.0 | +0.40% |
| 2025-07-23 | $267.7 | $266.0 | $1.69 | 220,007.0 | +0.80% |
| 2025-07-22 | $265.7 | $259.3 | $6.43 | 293,051.0 | +1.80% |
| 2025-07-21 | $263.8 | $257.7 | $6.07 | 343,108.0 | -0.19% |
| 2025-07-18 | $264.0 | $259.5 | $4.43 | 370,772.0 | -0.47% |
| 2025-07-17 | $262.8 | $257.4 | $5.38 | 342,168.0 | +2.51% |
| 2025-07-16 | $256.3 | $250.4 | $5.90 | 247,438.0 | +0.44% |
| 2025-07-15 | $258.3 | $253.0 | $5.31 | 280,649.0 | -1.00% |
| 2025-07-14 | $257.2 | $252.7 | $4.59 | 432,080.0 | +1.21% |
| 2025-07-11 | $254.4 | $251.8 | $2.66 | 344,640.0 | -0.80% |
| 2025-07-10 | $258.3 | $251.1 | $7.17 | 493,327.0 | +1.81% |
| 2025-07-09 | $251.7 | $245.5 | $6.22 | 404,971.0 | +1.51% |
| 2025-07-08 | $249.3 | $244.4 | $4.96 | 433,492.0 | +1.44% |
Applied Industrial Technologies Inc-Aktien (AIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Industrial Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AIT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Industrial Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Industrial Technologies Inc-Aktien (AIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $270.6 | $260.1 | $10.49 | 1,401,800.0 | -2.99% |
| 2025-07 | $276.8 | $231.6 | $45.22 | 7,987,073.0 | +16.80% |
| 2025-06 | $238.6 | $221.5 | $17.12 | 13,517,676.0 | +2.62% |
| 2025-05 | $244.3 | $213.8 | $30.56 | 9,096,515.0 | -6.89% |
| 2025-04 | $244.6 | $200.0 | $44.65 | 9,216,739.0 | +7.96% |
| 2025-03 | $253.2 | $216.7 | $36.49 | 7,277,332.0 | -10.07% |
| 2025-02 | $269.7 | $241.6 | $28.11 | 4,459,461.0 | -3.63% |
| 2025-01 | $264.9 | $237.7 | $27.29 | 6,594,575.0 | +8.59% |
Applied Industrial Technologies Inc-Aktien (AIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $278.6 | $235.6 | $42.98 | 5,252,127.0 | -13.13% |
| 2024-11 | $283.0 | $230.3 | $52.66 | 5,032,802.0 | +18.62% |
| 2024-10 | $240.4 | $218.1 | $22.33 | 4,568,704.0 | +3.79% |
| 2024-09 | $226.3 | $191.3 | $35.00 | 4,741,460.0 | +8.78% |
| 2024-08 | $219.2 | $188.7 | $30.48 | 5,717,239.0 | -5.99% |
| 2024-07 | $223.2 | $182.2 | $40.94 | 5,729,475.0 | +12.47% |
| 2024-06 | $195.5 | $181.3 | $14.16 | 4,806,206.0 | +0.52% |
| 2024-05 | $201.7 | $180.3 | $21.31 | 4,791,983.0 | +5.32% |
| 2024-04 | $198.8 | $177.7 | $21.09 | 5,700,930.0 | -7.24% |
| 2024-03 | $201.8 | $180.4 | $21.37 | 14,096,811.0 | +4.03% |
| 2024-02 | $192.0 | $176.9 | $15.12 | 3,831,577.0 | +7.61% |
| 2024-01 | $183.0 | $163.5 | $19.46 | 3,895,253.0 | +2.18% |
Applied Industrial Technologies Inc-Aktien (AIT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $176.4 | $159.7 | $16.71 | 3,786,771.0 | +7.88% |
| 2023-11 | $167.9 | $152.4 | $15.50 | 4,100,036.0 | +4.27% |
| 2023-10 | $164.8 | $149.6 | $15.23 | 4,821,126.0 | -0.71% |
| 2023-09 | $162.7 | $152.8 | $9.92 | 5,069,109.0 | +0.16% |
| 2023-08 | $156.7 | $138.4 | $18.36 | 4,567,370.0 | +6.47% |
| 2023-07 | $150.1 | $140.3 | $9.75 | 2,531,254.0 | +0.11% |
| 2023-06 | $145.4 | $122.3 | $23.13 | 3,814,897.0 | +17.79% |
| 2023-05 | $136.8 | $122.2 | $14.58 | 3,478,211.0 | -9.36% |
| 2023-04 | $142.9 | $128.0 | $14.87 | 3,446,695.0 | -4.55% |
| 2023-03 | $145.2 | $129.4 | $15.81 | 5,721,807.0 | -0.51% |
| 2023-02 | $149.4 | $137.3 | $12.12 | 4,612,507.0 | -0.24% |
| 2023-01 | $143.4 | $116.9 | $26.43 | 4,351,291.0 | +13.63% |
0.89%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):