Stockscreener 앱 받기
155.34
0.10%
0.24
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $156.6 | $153.8 | $2.79 | 1,909,064.0 | +0.12% |
| 2025-05-02 | $156.7 | $152.7 | $4.01 | 6,080,205.0 | +4.12% |
| 2025-05-01 | $152.3 | $148.7 | $3.54 | 6,724,623.0 | -1.16% |
| 2025-04-30 | $151.0 | $144.7 | $6.33 | 7,244,167.0 | +0.78% |
| 2025-04-29 | $151.1 | $147.9 | $3.16 | 5,712,506.0 | -0.82% |
| 2025-04-28 | $151.9 | $147.5 | $4.36 | 7,050,724.0 | -0.50% |
| 2025-04-25 | $152.6 | $147.9 | $4.74 | 4,802,404.0 | +0.92% |
| 2025-04-24 | $150.4 | $145.3 | $5.05 | 7,597,027.0 | +4.59% |
| 2025-04-23 | $147.8 | $142.7 | $5.09 | 7,982,578.0 | +3.82% |
| 2025-04-22 | $139.1 | $136.3 | $2.76 | 5,207,325.0 | +2.03% |
| 2025-04-21 | $136.0 | $132.8 | $3.21 | 8,391,436.0 | -1.39% |
| 2025-04-17 | $139.7 | $136.9 | $2.71 | 6,485,103.0 | -0.53% |
| 2025-04-16 | $141.1 | $134.3 | $6.73 | 9,273,359.0 | -4.99% |
| 2025-04-15 | $147.0 | $144.2 | $2.80 | 5,239,874.0 | +0.64% |
| 2025-04-14 | $147.7 | $142.1 | $5.56 | 6,830,131.0 | -0.28% |
| 2025-04-11 | $146.2 | $135.5 | $10.73 | 10,610,281.0 | +4.85% |
| 2025-04-10 | $143.8 | $133.5 | $10.31 | 16,093,321.0 | -7.67% |
| 2025-04-09 | $151.0 | $128.6 | $22.36 | 20,631,932.0 | +16.11% |
| 2025-04-08 | $140.7 | $127.5 | $13.17 | 13,496,509.0 | -2.93% |
| 2025-04-07 | $141.6 | $123.7 | $17.83 | 18,828,106.0 | +4.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $156.7 | $148.7 | $7.95 | 14,713,892.0 | +3.03% |
| 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% |
0.47%
0.04%
자본화:
|
볼륨(24시간):