Holen Sie sich die Stockscreener-App
282.45
3.18%
-9.29
Handel nachbörslich:
282.45
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 |
|---|---|---|---|---|---|
| 2026-02-09 | $293.5 | $282.0 | $11.48 | 583,493.0 | -3.18% |
| 2026-02-06 | $295.3 | $289.4 | $5.81 | 409,686.0 | +1.64% |
| 2026-02-05 | $290.2 | $283.0 | $7.23 | 527,996.0 | -1.00% |
| 2026-02-04 | $290.1 | $275.0 | $15.09 | 786,048.0 | +6.12% |
| 2026-02-03 | $275.6 | $266.6 | $9.08 | 305,326.0 | +1.19% |
| 2026-02-02 | $270.3 | $258.0 | $12.31 | 277,968.0 | +3.69% |
| 2026-01-30 | $262.5 | $255.0 | $7.51 | 451,108.0 | +0.35% |
| 2026-01-29 | $265.2 | $258.6 | $6.61 | 505,750.0 | +1.27% |
| 2026-01-28 | $262.7 | $255.3 | $7.36 | 500,023.0 | -2.32% |
| 2026-01-27 | $271.7 | $256.5 | $15.22 | 694,505.0 | -6.82% |
| 2026-01-26 | $283.4 | $279.0 | $4.47 | 634,050.0 | +0.50% |
| 2026-01-23 | $282.9 | $277.0 | $5.91 | 210,264.0 | -0.78% |
| 2026-01-22 | $286.7 | $281.9 | $4.78 | 599,969.0 | -0.59% |
| 2026-01-21 | $286.2 | $277.6 | $8.57 | 226,016.0 | +2.36% |
| 2026-01-20 | $279.2 | $275.5 | $3.70 | 182,327.0 | -1.34% |
| 2026-01-16 | $284.8 | $280.6 | $4.12 | 454,156.0 | -0.45% |
| 2026-01-15 | $283.7 | $276.9 | $6.84 | 258,410.0 | +1.75% |
| 2026-01-14 | $281.6 | $275.2 | $6.43 | 368,219.0 | -0.41% |
| 2026-01-13 | $278.9 | $273.7 | $5.21 | 275,402.0 | +1.85% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $295.3 | $258.0 | $37.29 | 3,474,010.0 | +8.46% |
| 2026-01 | $286.7 | $255.0 | $31.65 | 7,139,652.0 | +1.42% |
Applied Industrial Technologies Inc-Aktien (AIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $268.3 | $253.7 | $14.57 | 6,225,306.0 | +0.90% |
| 2025-11 | $262.9 | $238.7 | $24.21 | 4,726,254.0 | +0.67% |
| 2025-10 | $266.4 | $238.3 | $28.09 | 6,588,825.0 | -1.52% |
| 2025-09 | $270.7 | $256.5 | $14.21 | 4,335,460.0 | -0.96% |
| 2025-08 | $280.9 | $255.0 | $25.95 | 6,142,691.0 | -2.92% |
| 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% |
1.65%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):