Holen Sie sich die Stockscreener-App
567.25
2.64%
14.61
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $570.0 | $544.1 | $25.88 | 8,051,144.0 | +2.64% |
| 2026-06-11 | $557.6 | $519.9 | $37.72 | 12,396,029.0 | +11.19% |
| 2026-06-10 | $534.4 | $494.9 | $39.56 | 11,373,267.0 | -0.44% |
| 2026-06-09 | $526.0 | $466.5 | $59.47 | 11,196,529.0 | +1.43% |
| 2026-06-08 | $497.7 | $471.1 | $26.59 | 9,703,480.0 | +8.64% |
| 2026-06-05 | $484.9 | $452.9 | $32.00 | 11,888,049.0 | -9.71% |
| 2026-06-04 | $510.8 | $480.1 | $30.64 | 6,693,389.0 | +0.19% |
| 2026-06-03 | $508.3 | $487.4 | $20.90 | 8,908,531.0 | +2.19% |
| 2026-06-02 | $491.5 | $461.4 | $30.06 | 10,204,528.0 | +6.96% |
| 2026-06-01 | $463.9 | $438.2 | $25.66 | 6,449,603.0 | +1.80% |
| 2026-05-29 | $460.5 | $445.7 | $14.76 | 8,246,060.0 | +0.08% |
| 2026-05-28 | $457.7 | $438.2 | $19.43 | 5,605,641.0 | +0.32% |
| 2026-05-27 | $462.4 | $441.1 | $21.28 | 5,043,499.0 | -1.46% |
| 2026-05-26 | $456.8 | $438.0 | $18.78 | 8,039,877.0 | +5.26% |
| 2026-05-22 | $438.1 | $430.3 | $7.83 | 4,797,715.0 | +1.12% |
| 2026-05-21 | $431.0 | $421.6 | $9.37 | 5,633,936.0 | +0.12% |
| 2026-05-20 | $427.5 | $415.9 | $11.65 | 6,872,540.0 | +4.90% |
| 2026-05-19 | $415.5 | $397.4 | $18.09 | 8,548,274.0 | -1.61% |
| 2026-05-18 | $441.7 | $408.1 | $33.62 | 8,231,936.0 | -5.28% |
| 2026-05-15 | $444.5 | $421.6 | $22.94 | 12,742,039.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $570.0 | $438.2 | $131.7 | 104,915,693.0 | +26.04% |
| 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% |
1.18%
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):