175.75
price up icon3.13%   5.26
after-market Handel nachbörslich: 176.31 0.56 +0.32%
loading

Applied Materials Inc-Aktien (AMAT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $177.1 $171.1 $6.02 7,105,344.0 +3.09%
2024-11-20 $170.5 $167.1 $3.47 5,823,866.0 +0.70%
2024-11-19 $170.0 $167.5 $2.47 7,083,325.0 -0.83%
2024-11-18 $171.7 $166.9 $4.82 8,135,772.0 +1.10%
2024-11-15 $174.1 $167.3 $6.74 15,993,926.0 -9.20%
2024-11-14 $187.6 $185.1 $2.53 10,487,648.0 +1.76%
2024-11-13 $185.5 $182.5 $2.96 7,843,277.0 -2.05%
2024-11-12 $189.8 $184.5 $5.28 5,255,057.0 -1.03%
2024-11-11 $193.2 $186.5 $6.74 5,426,414.0 -1.81%
2024-11-08 $194.1 $191.3 $2.84 4,656,765.0 -1.06%
2024-11-07 $194.3 $191.0 $3.37 5,022,832.0 +3.50%
2024-11-06 $189.4 $184.8 $4.63 5,733,924.0 +0.56%
2024-11-05 $186.8 $183.1 $3.65 3,508,356.0 +2.56%
2024-11-04 $183.9 $180.5 $3.40 3,514,015.0 -0.85%
2024-11-01 $185.5 $181.2 $4.25 5,409,917.0 +0.99%
2024-10-31 $185.2 $179.3 $5.93 6,892,981.0 -2.01%
2024-10-30 $188.2 $184.7 $3.49 5,242,669.0 -2.54%
2024-10-29 $191.5 $184.7 $6.88 5,749,243.0 +2.58%
2024-10-28 $187.6 $184.4 $3.23 3,924,603.0 -0.63%
2024-10-25 $189.2 $186.2 $3.03 4,323,355.0 +1.51%
2024-10-24 $187.8 $183.2 $4.57 5,667,462.0 +0.57%
2024-10-23 $183.7 $179.8 $3.95 5,916,184.0 -0.16%
2024-10-22 $185.3 $182.6 $2.71 6,585,962.0 -0.79%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $194.3 $166.9 $27.48 101,000,438.0 -3.21%
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%

Applied Materials Inc-Aktien (AMAT) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $116.1 $93.67 $22.42 127,993,971.0 -11.15%
2022-11 $112.1 $84.70 $27.42 176,525,044.0 +24.14%
2022-10 $91.19 $71.12 $20.07 212,183,579.0 +7.76%
2022-09 $97.67 $81.53 $16.14 147,577,418.0 -12.91%
2022-08 $111.7 $92.61 $19.04 160,521,525.0 -11.24%
2022-07 $106.5 $82.67 $23.88 128,858,414.0 +16.49%
2022-06 $118.5 $87.62 $30.88 161,580,047.0 -22.43%
2022-05 $119.7 $101.3 $18.37 177,023,879.0 +6.29%
2022-04 $133.0 $107.9 $25.14 173,043,494.0 -16.27%
2022-03 $142.0 $118.2 $23.84 165,900,530.0 -1.79%
2022-02 $145.2 $122.7 $22.48 160,734,444.0 -2.88%
2022-01 $167.1 $123.9 $43.21 201,657,652.0 -12.19%
$73.14
price up icon 4.41%
$633.16
price up icon 2.41%
$672.16
price up icon 1.76%
semiconductor_equipment_materials TER
$105.52
price up icon 1.73%
$105.24
price up icon 5.28%
Kapitalisierung:     |  Volumen (24h):