Holen Sie sich die Stockscreener-App
391.38
0.59%
2.30
Handel nachbörslich:
392.15
0.77
+0.20%
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 |
|---|---|---|---|---|---|
| 2026-05-04 | $401.0 | $385.6 | $15.35 | 5,055,024.0 | +0.59% |
| 2026-05-01 | $398.6 | $386.2 | $12.44 | 4,581,610.0 | -1.37% |
| 2026-04-30 | $396.0 | $384.6 | $11.45 | 7,019,441.0 | +3.11% |
| 2026-04-29 | $386.0 | $377.1 | $8.94 | 4,957,939.0 | +0.39% |
| 2026-04-28 | $390.1 | $377.8 | $12.27 | 10,379,470.0 | -5.87% |
| 2026-04-27 | $417.0 | $398.0 | $19.00 | 5,647,274.0 | -2.92% |
| 2026-04-24 | $420.5 | $410.3 | $10.19 | 6,136,037.0 | +3.25% |
| 2026-04-23 | $413.8 | $397.1 | $16.68 | 4,399,728.0 | +0.11% |
| 2026-04-22 | $404.1 | $391.3 | $12.82 | 5,225,958.0 | +2.32% |
| 2026-04-21 | $397.5 | $391.1 | $6.45 | 5,401,995.0 | +0.69% |
| 2026-04-20 | $398.5 | $390.4 | $8.11 | 3,735,365.0 | -1.34% |
| 2026-04-17 | $400.5 | $390.4 | $10.10 | 6,005,544.0 | +1.81% |
| 2026-04-16 | $393.5 | $384.3 | $9.21 | 5,106,032.0 | -1.11% |
| 2026-04-15 | $394.6 | $379.7 | $14.93 | 5,911,077.0 | -0.35% |
| 2026-04-14 | $401.1 | $391.0 | $10.04 | 5,326,296.0 | -0.02% |
| 2026-04-13 | $400.5 | $389.6 | $10.91 | 5,240,646.0 | -0.94% |
| 2026-04-10 | $407.3 | $399.0 | $8.31 | 6,394,345.0 | +0.42% |
| 2026-04-09 | $398.7 | $385.1 | $13.61 | 5,367,783.0 | +3.13% |
| 2026-04-08 | $389.3 | $377.8 | $11.52 | 7,607,280.0 | +8.87% |
| 2026-04-07 | $356.0 | $345.5 | $10.50 | 3,862,394.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $401.0 | $385.6 | $15.35 | 14,691,658.0 | -0.79% |
| 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% |
0.72%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):