Holen Sie sich die Stockscreener-App
212.08
0.91%
-1.95
Handel nachbörslich:
212.10
0.02
+0.01%
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $219.4 | $210.2 | $9.13 | 7,917,404.0 | -0.91% |
| 2024-05-16 | $218.8 | $213.9 | $4.83 | 7,463,482.0 | -1.59% |
| 2024-05-15 | $217.6 | $210.8 | $6.76 | 5,427,952.0 | +3.66% |
| 2024-05-14 | $210.1 | $204.7 | $5.39 | 3,305,270.0 | +1.54% |
| 2024-05-13 | $208.5 | $205.4 | $3.03 | 3,317,341.0 | -1.48% |
| 2024-05-10 | $212.6 | $208.5 | $4.05 | 3,434,682.0 | +1.65% |
| 2024-05-09 | $208.2 | $205.7 | $2.53 | 2,686,869.0 | -0.50% |
| 2024-05-08 | $208.0 | $204.8 | $3.21 | 2,815,701.0 | +0.02% |
| 2024-05-07 | $209.5 | $207.2 | $2.25 | 2,955,925.0 | -0.74% |
| 2024-05-06 | $209.2 | $204.3 | $4.88 | 3,489,433.0 | +2.34% |
| 2024-05-03 | $205.3 | $199.9 | $5.32 | 3,651,856.0 | +3.12% |
| 2024-05-02 | $198.5 | $193.3 | $5.19 | 3,472,637.0 | +2.02% |
| 2024-05-01 | $200.7 | $192.7 | $7.99 | 5,500,752.0 | -2.35% |
| 2024-04-30 | $205.8 | $198.6 | $7.26 | 3,824,458.0 | -3.22% |
| 2024-04-29 | $205.3 | $201.8 | $3.51 | 2,703,882.0 | +0.92% |
| 2024-04-26 | $204.0 | $197.0 | $6.96 | 3,842,248.0 | +2.98% |
| 2024-04-25 | $198.5 | $193.6 | $4.85 | 4,123,207.0 | +0.73% |
| 2024-04-24 | $199.4 | $192.7 | $6.64 | 4,383,959.0 | +1.46% |
| 2024-04-23 | $194.5 | $190.0 | $4.53 | 4,283,960.0 | +2.00% |
| 2024-04-22 | $191.8 | $186.9 | $4.93 | 6,878,772.0 | -0.16% |
| 2024-04-19 | $194.7 | $188.2 | $6.53 | 6,360,489.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $219.4 | $192.7 | $26.67 | 63,356,708.0 | +6.76% |
| 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% |
3.27%
0.59%
Kapitalisierung:
|
Volumen (24h):