Stockscreener 앱 받기
192.87
0.43%
0.82
시간 외 거래:
195.00
2.13
+1.10%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $195.2 | $190.8 | $4.40 | 7,045,655.0 | +0.43% |
| 2025-01-17 | $193.2 | $188.8 | $4.37 | 7,867,093.0 | +2.99% |
| 2025-01-16 | $191.7 | $183.0 | $8.70 | 10,527,491.0 | +4.54% |
| 2025-01-15 | $179.5 | $175.9 | $3.63 | 5,382,174.0 | +2.72% |
| 2025-01-14 | $173.7 | $170.3 | $3.38 | 3,619,244.0 | +1.63% |
| 2025-01-13 | $171.6 | $167.7 | $3.88 | 5,176,277.0 | -0.46% |
| 2025-01-10 | $174.7 | $169.5 | $5.22 | 6,153,667.0 | -3.02% |
| 2025-01-08 | $178.2 | $174.8 | $3.33 | 4,322,803.0 | -0.47% |
| 2025-01-07 | $181.8 | $176.4 | $5.44 | 6,255,566.0 | +0.19% |
| 2025-01-06 | $180.4 | $174.9 | $5.51 | 7,882,189.0 | +4.36% |
| 2025-01-03 | $170.4 | $164.8 | $5.65 | 5,559,216.0 | +3.78% |
| 2025-01-02 | $166.7 | $162.8 | $3.88 | 3,996,072.0 | +0.76% |
| 2024-12-31 | $165.2 | $162.0 | $3.21 | 3,296,915.0 | -0.62% |
| 2024-12-30 | $165.0 | $162.0 | $3.00 | 4,370,563.0 | -1.91% |
| 2024-12-27 | $167.2 | $164.6 | $2.57 | 3,497,625.0 | -0.43% |
| 2024-12-26 | $168.8 | $166.8 | $2.10 | 2,388,157.0 | -0.49% |
| 2024-12-24 | $168.7 | $166.9 | $1.82 | 2,590,183.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $195.2 | $162.8 | $32.39 | 80,833,102.0 | +18.59% |
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% |
1.49%
4.41%
자본화:
|
볼륨(24시간):