Holen Sie sich die Stockscreener-App
430.01
3.72%
-16.62
Vorhandelsmarkt:
426.58
-3.43
-0.80%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $434.6 | $418.2 | $16.32 | 12,167,310.0 | -3.72% |
| 2026-10-14 | $459.5 | $445.5 | $13.94 | 8,508,082.0 | -3.79% |
| 2026-10-13 | $485.6 | $452.8 | $32.82 | 10,928,933.0 | -6.69% |
| 2026-10-12 | $501.5 | $491.8 | $9.63 | 4,177,061.0 | -1.87% |
| 2026-10-09 | $519.7 | $504.8 | $14.91 | 3,341,160.0 | -0.50% |
| 2026-10-08 | $523.3 | $502.6 | $20.69 | 6,767,323.0 | -2.13% |
| 2026-10-07 | $524.9 | $514.0 | $10.92 | 3,780,119.0 | -1.81% |
| 2026-10-06 | $546.0 | $526.5 | $19.48 | 4,884,803.0 | -2.21% |
| 2026-10-05 | $545.8 | $533.6 | $12.22 | 4,648,524.0 | +0.41% |
| 2026-10-02 | $547.2 | $535.1 | $12.15 | 6,080,420.0 | +2.03% |
| 2026-10-01 | $533.9 | $515.5 | $18.37 | 6,089,344.0 | +3.50% |
| 2026-09-30 | $515.4 | $506.8 | $8.64 | 6,265,868.0 | -0.12% |
| 2026-09-29 | $513.3 | $499.2 | $14.11 | 7,124,929.0 | +5.19% |
| 2026-09-28 | $487.4 | $471.4 | $16.07 | 6,092,092.0 | +0.36% |
| 2026-09-25 | $487.7 | $476.4 | $11.32 | 5,206,398.0 | +2.27% |
| 2026-09-24 | $474.8 | $460.6 | $14.25 | 4,151,140.0 | -0.03% |
| 2026-09-23 | $474.9 | $461.0 | $13.90 | 4,591,336.0 | +0.41% |
| 2026-09-22 | $472.5 | $453.3 | $19.15 | 5,807,681.0 | +1.77% |
| 2026-09-21 | $468.5 | $452.7 | $15.86 | 9,236,136.0 | +4.42% |
| 2026-09-18 | $445.0 | $420.0 | $25.00 | 14,160,373.0 | +6.51% |
| 2026-09-17 | $428.5 | $413.6 | $14.98 | 6,849,342.0 | +0.49% |
| 2026-09-16 | $430.7 | $411.5 | $19.23 | 5,481,023.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $547.2 | $418.2 | $129.0 | 71,373,079.0 | -15.91% |
| 2026-09 | $515.4 | $411.5 | $103.9 | 133,419,564.0 | +11.56% |
| 2026-08 | $563.8 | $453.9 | $109.8 | 146,280,479.0 | -9.71% |
| 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% |
3.30%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):