Stockscreener 앱 받기
157.27
0.33%
0.52
시장 영업 전:
156.42
-0.85
-0.54%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $157.6 | $155.4 | $2.19 | 5,866,437.0 | +0.33% |
| 2025-05-30 | $159.2 | $153.5 | $5.76 | 15,238,992.0 | -1.71% |
| 2025-05-29 | $165.5 | $158.4 | $7.09 | 6,840,933.0 | -1.31% |
| 2025-05-28 | $163.7 | $160.9 | $2.79 | 6,687,261.0 | -0.15% |
| 2025-05-27 | $162.5 | $159.2 | $3.31 | 8,459,103.0 | +2.74% |
| 2025-05-23 | $158.4 | $155.7 | $2.75 | 5,686,597.0 | -1.88% |
| 2025-05-22 | $163.3 | $160.3 | $3.02 | 6,353,069.0 | -1.05% |
| 2025-05-21 | $166.3 | $161.7 | $4.62 | 5,646,584.0 | -2.11% |
| 2025-05-20 | $165.9 | $164.2 | $1.71 | 5,361,435.0 | -0.13% |
| 2025-05-19 | $166.0 | $162.4 | $3.63 | 7,421,383.0 | +0.22% |
| 2025-05-16 | $169.5 | $161.9 | $7.55 | 16,494,607.0 | -5.25% |
| 2025-05-15 | $176.4 | $171.2 | $5.18 | 11,883,784.0 | +0.35% |
| 2025-05-14 | $175.3 | $173.1 | $2.23 | 6,883,380.0 | +0.64% |
| 2025-05-13 | $174.2 | $168.5 | $5.71 | 8,530,870.0 | +3.00% |
| 2025-05-12 | $169.8 | $165.7 | $4.15 | 11,714,044.0 | +7.96% |
| 2025-05-09 | $158.0 | $154.7 | $3.35 | 3,883,460.0 | -0.25% |
| 2025-05-08 | $158.8 | $155.8 | $2.99 | 4,819,240.0 | +0.12% |
| 2025-05-07 | $156.2 | $151.5 | $4.69 | 5,496,329.0 | +1.82% |
| 2025-05-06 | $154.5 | $151.9 | $2.58 | 3,441,381.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $157.6 | $155.4 | $2.19 | 11,732,874.0 | +0.33% |
| 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 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% |
2.09%
0.52%
자본화:
|
볼륨(24시간):