Holen Sie sich die Stockscreener-App
507.18
5.12%
-27.36
Handel nachbörslich:
506.77
-0.41
-0.08%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $523.0 | $497.1 | $25.90 | 12,544,859.0 | -5.12% |
| 2026-08-13 | $563.8 | $531.8 | $31.97 | 11,772,445.0 | -2.48% |
| 2026-08-12 | $553.8 | $544.9 | $8.86 | 6,893,816.0 | +4.29% |
| 2026-08-11 | $540.0 | $522.7 | $17.34 | 6,386,357.0 | +0.67% |
| 2026-08-10 | $555.3 | $521.6 | $33.75 | 7,003,016.0 | -3.16% |
| 2026-08-07 | $545.9 | $528.0 | $17.94 | 4,464,740.0 | +2.21% |
| 2026-08-06 | $539.5 | $511.1 | $28.45 | 4,108,425.0 | -1.27% |
| 2026-08-05 | $554.1 | $530.6 | $23.51 | 5,073,314.0 | -2.26% |
| 2026-08-04 | $549.7 | $535.6 | $14.12 | 7,952,431.0 | +5.48% |
| 2026-08-03 | $519.5 | $491.7 | $27.82 | 5,952,359.0 | +2.08% |
| 2026-07-31 | $536.5 | $502.9 | $33.63 | 7,392,089.0 | +1.18% |
| 2026-07-30 | $508.5 | $476.1 | $32.42 | 12,120,367.0 | +14.97% |
| 2026-07-29 | $475.0 | $436.3 | $38.67 | 10,108,488.0 | -8.40% |
| 2026-07-28 | $495.0 | $467.0 | $27.99 | 9,822,697.0 | -7.82% |
| 2026-07-27 | $548.5 | $493.6 | $54.91 | 7,993,418.0 | -3.61% |
| 2026-07-24 | $562.8 | $530.0 | $32.79 | 6,251,363.0 | -4.72% |
| 2026-07-23 | $576.5 | $547.4 | $29.10 | 5,666,285.0 | +1.60% |
| 2026-07-22 | $563.3 | $543.2 | $20.16 | 4,932,708.0 | -1.88% |
| 2026-07-21 | $572.5 | $552.0 | $20.50 | 7,619,971.0 | +7.39% |
| 2026-07-20 | $555.0 | $523.0 | $32.03 | 6,505,811.0 | -0.75% |
| 2026-07-17 | $551.2 | $513.2 | $37.96 | 10,280,634.0 | -5.57% |
| 2026-07-16 | $591.1 | $557.3 | $33.82 | 8,358,360.0 | -3.19% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $563.8 | $491.7 | $72.07 | 84,696,621.0 | -0.10% |
| 2026-07 | $693.8 | $436.3 | $257.4 | 198,739,672.0 | -29.78% |
| 2026-06 | $739.7 | $438.2 | $301.4 | 253,997,707.0 | +60.65% |
| 2026-05 | $462.4 | $385.6 | $76.75 | 149,713,038.0 | +14.09% |
| 2026-04 | $420.5 | $337.2 | $83.25 | 116,436,243.0 | +15.42% |
| 2026-03 | $380.0 | $316.7 | $63.33 | 151,848,502.0 | -8.20% |
| 2026-02 | $395.9 | $287.5 | $108.5 | 165,966,801.0 | +15.51% |
| 2026-01 | $344.6 | $265.1 | $79.50 | 156,304,551.0 | +25.42% |
Applied Materials Inc-Aktien (AMAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $276.1 | $246.9 | $29.18 | 132,018,295.0 | +3.06% |
| 2025-11 | $252.7 | $203.4 | $49.26 | 160,425,022.0 | +8.22% |
| 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% |
1.38%
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):