Holen Sie sich die Stockscreener-App
331.27
2.61%
-8.61
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $341.1 | $325.6 | $15.51 | 4,142,385.0 | -2.53% |
| 2026-02-11 | $344.3 | $330.9 | $13.45 | 7,147,381.0 | +3.29% |
| 2026-02-10 | $334.6 | $321.5 | $13.09 | 6,780,374.0 | -0.45% |
| 2026-02-09 | $332.4 | $316.1 | $16.30 | 7,449,270.0 | +2.50% |
| 2026-02-06 | $324.4 | $308.3 | $16.10 | 8,329,013.0 | +6.09% |
| 2026-02-05 | $304.4 | $292.3 | $12.03 | 8,495,622.0 | +2.15% |
| 2026-02-04 | $324.0 | $287.5 | $36.50 | 14,700,765.0 | -6.61% |
| 2026-02-03 | $338.4 | $311.9 | $26.49 | 10,677,243.0 | -2.96% |
| 2026-02-02 | $330.4 | $319.9 | $10.59 | 7,252,344.0 | +1.89% |
| 2026-01-30 | $340.9 | $321.5 | $19.41 | 9,611,155.0 | -5.57% |
| 2026-01-29 | $344.6 | $328.9 | $15.72 | 7,187,450.0 | +1.36% |
| 2026-01-28 | $344.0 | $333.0 | $11.08 | 8,413,779.0 | +1.21% |
| 2026-01-27 | $336.5 | $323.3 | $13.19 | 7,996,395.0 | +4.15% |
| 2026-01-26 | $322.0 | $316.6 | $5.43 | 4,720,720.0 | -0.91% |
| 2026-01-23 | $323.6 | $311.1 | $12.57 | 6,195,465.0 | +1.13% |
| 2026-01-22 | $333.0 | $317.5 | $15.57 | 5,993,751.0 | -1.98% |
| 2026-01-21 | $328.7 | $316.9 | $11.78 | 7,880,849.0 | +2.20% |
| 2026-01-20 | $324.5 | $315.7 | $8.79 | 9,327,641.0 | -2.68% |
| 2026-01-16 | $330.2 | $320.2 | $10.01 | 11,393,434.0 | +2.49% |
| 2026-01-15 | $331.0 | $318.8 | $12.17 | 11,223,955.0 | +5.69% |
| 2026-01-14 | $301.9 | $297.0 | $4.94 | 6,542,451.0 | -0.98% |
| 2026-01-13 | $310.6 | $302.6 | $8.05 | 7,139,389.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $344.3 | $287.5 | $56.85 | 74,974,397.0 | +2.78% |
| 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% |
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):