Holen Sie sich die Stockscreener-App
225.12
1.57%
-3.59
Handel nachbörslich:
225.28
0.16
+0.07%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt AMAT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Applied Materials Inc-Aktien (AMAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-18 | $227.6 | $219.4 | $8.20 | 12,133,535.0 | -1.57% |
| 2025-11-17 | $231.7 | $223.3 | $8.46 | 8,704,986.0 | +1.19% |
| 2025-11-14 | $226.2 | $203.4 | $22.76 | 15,200,481.0 | +1.25% |
| 2025-11-13 | $229.0 | $219.6 | $9.37 | 13,054,189.0 | -3.25% |
| 2025-11-12 | $231.8 | $228.9 | $2.94 | 5,778,132.0 | +0.90% |
| 2025-11-11 | $233.2 | $227.0 | $6.25 | 6,280,048.0 | -2.73% |
| 2025-11-10 | $236.5 | $232.1 | $4.48 | 7,586,874.0 | +2.18% |
| 2025-11-07 | $232.5 | $223.4 | $9.14 | 6,889,886.0 | -1.48% |
| 2025-11-06 | $240.8 | $232.9 | $7.84 | 9,263,396.0 | -3.06% |
| 2025-11-05 | $241.9 | $230.1 | $11.81 | 7,220,768.0 | +4.65% |
| 2025-11-04 | $237.0 | $229.8 | $7.20 | 6,896,950.0 | -3.16% |
| 2025-11-03 | $239.8 | $234.0 | $5.79 | 6,152,759.0 | +1.98% |
| 2025-10-31 | $237.9 | $230.4 | $7.46 | 6,530,714.0 | +0.24% |
| 2025-10-30 | $242.5 | $232.1 | $10.42 | 7,381,617.0 | -1.36% |
| 2025-10-29 | $237.4 | $232.0 | $5.39 | 7,763,221.0 | +3.56% |
| 2025-10-28 | $231.0 | $227.1 | $3.93 | 6,108,417.0 | -1.60% |
| 2025-10-27 | $235.8 | $231.1 | $4.66 | 7,663,306.0 | +1.13% |
| 2025-10-24 | $230.7 | $226.3 | $4.43 | 5,342,816.0 | +0.12% |
| 2025-10-23 | $230.6 | $218.1 | $12.43 | 6,989,800.0 | +3.59% |
| 2025-10-22 | $226.8 | $216.1 | $10.71 | 6,984,457.0 | -2.41% |
| 2025-10-21 | $228.2 | $225.2 | $2.95 | 4,552,486.0 | -0.93% |
Applied Materials Inc-Aktien (AMAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Materials Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AMAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Materials Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Materials Inc-Aktien (AMAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $241.9 | $203.4 | $38.51 | 117,295,539.0 | -3.42% |
| 2025-10 | $242.5 | $203.6 | $38.89 | 180,475,771.0 | +13.85% |
| 2025-09 | $210.5 | $154.5 | $56.03 | 186,346,668.0 | +27.36% |
| 2025-08 | $191.1 | $157.9 | $33.20 | 171,215,277.0 | -10.72% |
| 2025-07 | $201.1 | $174.5 | $26.60 | 133,597,470.0 | -1.64% |
| 2025-06 | $185.8 | $155.4 | $30.37 | 138,415,345.0 | +16.79% |
| 2025-05 | $176.4 | $148.7 | $27.64 | 157,715,420.0 | +4.01% |
| 2025-04 | $152.6 | $123.7 | $28.87 | 199,291,676.0 | +3.85% |
| 2025-03 | $160.3 | $141.2 | $19.16 | 130,210,449.0 | -8.19% |
| 2025-02 | $184.5 | $154.0 | $30.57 | 117,025,397.0 | -12.35% |
| 2025-01 | $200.6 | $162.8 | $37.72 | 126,904,102.0 | +10.90% |
Applied Materials Inc-Aktien (AMAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $185.7 | $159.0 | $26.74 | 123,906,478.0 | -6.34% |
| 2024-11 | $194.3 | $166.9 | $27.48 | 128,601,079.0 | -3.78% |
| 2024-10 | $215.7 | $179.3 | $36.42 | 133,192,170.0 | -10.13% |
| 2024-09 | $212.2 | $173.4 | $38.76 | 127,458,929.0 | +2.43% |
| 2024-08 | $213.0 | $171.6 | $41.39 | 153,450,059.0 | -7.04% |
| 2024-07 | $255.9 | $195.3 | $60.55 | 123,801,504.0 | -10.08% |
| 2024-06 | $249.4 | $208.9 | $40.49 | 99,451,108.0 | +9.72% |
| 2024-05 | $225.1 | $192.7 | $32.38 | 105,085,024.0 | +8.27% |
| 2024-04 | $214.5 | $186.9 | $27.61 | 98,561,655.0 | -3.68% |
| 2024-03 | $214.9 | $197.0 | $17.91 | 112,840,503.0 | +2.29% |
| 2024-02 | $206.8 | $164.8 | $41.94 | 148,678,536.0 | +22.71% |
| 2024-01 | $178.4 | $148.1 | $30.34 | 136,033,105.0 | +1.38% |
Applied Materials Inc-Aktien (AMAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $165.0 | $144.6 | $20.44 | 98,670,535.0 | +8.21% |
| 2023-11 | $157.8 | $132.8 | $24.98 | 128,648,293.0 | +13.17% |
| 2023-10 | $148.4 | $129.2 | $19.19 | 120,322,896.0 | -4.41% |
| 2023-09 | $155.3 | $133.1 | $22.16 | 109,443,192.0 | -9.37% |
| 2023-08 | $153.4 | $135.5 | $17.86 | 118,186,124.0 | +0.77% |
| 2023-07 | $153.3 | $133.5 | $19.76 | 126,779,279.0 | +4.88% |
| 2023-06 | $146.7 | $130.8 | $15.94 | 115,128,843.0 | +8.43% |
| 2023-05 | $138.8 | $111.2 | $27.58 | 130,600,962.0 | +17.93% |
| 2023-04 | $123.0 | $109.0 | $13.97 | 111,959,286.0 | -7.98% |
| 2023-03 | $125.6 | $111.9 | $13.70 | 160,483,254.0 | +5.75% |
| 2023-02 | $124.9 | $109.5 | $15.44 | 130,310,710.0 | +4.18% |
| 2023-01 | $115.8 | $96.12 | $19.64 | 117,600,786.0 | +14.49% |
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):