Stockscreener 앱 받기
171.98
2.29%
-4.03
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $176.2 | $170.6 | $5.65 | 6,112,664.0 | -2.29% |
| 2025-02-20 | $178.4 | $174.5 | $3.87 | 6,057,120.0 | +1.12% |
| 2025-02-19 | $174.9 | $171.1 | $3.77 | 5,389,329.0 | +1.20% |
| 2025-02-18 | $173.8 | $169.1 | $4.66 | 9,872,869.0 | +1.65% |
| 2025-02-14 | $176.0 | $168.6 | $7.39 | 12,125,550.0 | -8.18% |
| 2025-02-13 | $184.5 | $179.6 | $4.90 | 8,063,426.0 | +1.87% |
| 2025-02-12 | $181.5 | $178.3 | $3.24 | 4,878,184.0 | -1.26% |
| 2025-02-11 | $183.6 | $181.1 | $2.49 | 3,713,270.0 | -0.25% |
| 2025-02-10 | $184.0 | $181.4 | $2.61 | 3,909,892.0 | +2.03% |
| 2025-02-07 | $183.5 | $178.7 | $4.81 | 4,525,065.0 | -1.53% |
| 2025-02-06 | $183.1 | $178.6 | $4.52 | 4,349,763.0 | +1.18% |
| 2025-02-05 | $181.0 | $175.3 | $5.73 | 3,859,486.0 | +1.18% |
| 2025-02-04 | $179.3 | $175.4 | $3.85 | 3,573,161.0 | -0.13% |
| 2025-02-03 | $180.2 | $174.2 | $6.01 | 5,130,378.0 | -0.86% |
| 2025-01-31 | $186.4 | $180.1 | $6.38 | 5,473,568.0 | -0.75% |
| 2025-01-30 | $183.3 | $177.5 | $5.81 | 5,900,418.0 | +3.67% |
| 2025-01-29 | $180.2 | $173.8 | $6.43 | 5,462,603.0 | +1.41% |
| 2025-01-28 | $174.8 | $170.0 | $4.83 | 6,989,533.0 | -0.99% |
| 2025-01-27 | $179.6 | $170.4 | $9.14 | 11,778,538.0 | -6.52% |
| 2025-01-24 | $191.3 | $185.6 | $5.66 | 5,797,543.0 | -2.07% |
| 2025-01-23 | $191.2 | $187.8 | $3.41 | 5,461,976.0 | -2.46% |
Applied Materials Inc 주식 (AMAT) 연도별 가격 이력
이 심층 분석에서는 Applied Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Materials Inc 주식 (AMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $184.5 | $168.6 | $15.91 | 87,672,821.0 | -4.64% |
| 2025-01 | $200.6 | $162.8 | $37.72 | 126,904,102.0 | +10.90% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.37%
자본화:
|
볼륨(24시간):