Holen Sie sich die Stockscreener-App
162.75
2.85%
4.51
Handel nachbörslich:
162.01
-0.74
-0.45%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $162.8 | $158.8 | $4.03 | 7,030,539.0 | +2.85% |
| 2025-09-04 | $159.7 | $155.4 | $4.27 | 6,238,507.0 | +1.27% |
| 2025-09-03 | $158.1 | $154.5 | $3.59 | 7,336,756.0 | -0.84% |
| 2025-09-02 | $158.3 | $156.0 | $2.29 | 7,673,968.0 | -1.98% |
| 2025-08-29 | $163.7 | $159.4 | $4.23 | 7,194,325.0 | -2.73% |
| 2025-08-28 | $166.2 | $163.7 | $2.42 | 9,061,544.0 | +0.54% |
| 2025-08-27 | $164.7 | $162.6 | $2.10 | 4,621,285.0 | -0.07% |
| 2025-08-26 | $164.8 | $161.7 | $3.13 | 6,758,007.0 | +1.56% |
| 2025-08-25 | $162.6 | $160.8 | $1.87 | 4,179,236.0 | -0.31% |
| 2025-08-22 | $165.0 | $160.0 | $5.02 | 7,440,850.0 | +1.66% |
| 2025-08-21 | $161.3 | $159.1 | $2.21 | 8,283,394.0 | -0.70% |
| 2025-08-20 | $162.0 | $157.9 | $4.03 | 9,312,434.0 | -0.78% |
| 2025-08-19 | $165.2 | $161.5 | $3.71 | 8,757,217.0 | -0.80% |
| 2025-08-18 | $164.6 | $161.8 | $2.80 | 10,101,057.0 | +1.10% |
| 2025-08-15 | $167.5 | $161.7 | $5.79 | 31,754,484.0 | -14.07% |
| 2025-08-14 | $190.0 | $186.8 | $3.25 | 9,819,652.0 | -0.94% |
| 2025-08-13 | $191.1 | $188.7 | $2.41 | 5,922,609.0 | +0.84% |
| 2025-08-12 | $189.7 | $184.3 | $5.45 | 5,608,836.0 | +2.21% |
| 2025-08-11 | $189.7 | $183.8 | $5.94 | 7,811,506.0 | -0.27% |
| 2025-08-08 | $185.4 | $182.6 | $2.76 | 4,334,035.0 | +0.94% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $162.8 | $154.5 | $8.38 | 35,310,309.0 | +1.24% |
| 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% |
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% |
2.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):