Applied Materials Inc
WKN: 865177 / ISIN: US0382221051Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.04.14 | 19,07 | 19,15 | 18,30 | 18,86 | 26998116 |
| 14.04.14 | 19,23 | 19,38 | 18,86 | 19,02 | 6280423 |
| 11.04.14 | 19,05 | 19,48 | 18,85 | 19,12 | 11245156 |
| 10.04.14 | 19,96 | 19,99 | 19,03 | 19,09 | 18219536 |
| 09.04.14 | 19,97 | 20,04 | 19,77 | 19,99 | 9199333 |
| 08.04.14 | 19,99 | 20,19 | 19,78 | 19,85 | 12111178 |
| 07.04.14 | 20,22 | 20,25 | 19,88 | 20,03 | 0 |
| 04.04.14 | 20,99 | 21,03 | 20,16 | 20,25 | 14522940 |
| 03.04.14 | 20,85 | 21,16 | 20,73 | 20,84 | 18404288 |
| 02.04.14 | 20,66 | 20,84 | 20,53 | 20,79 | 11489497 |
| 01.04.14 | 20,37 | 20,64 | 20,24 | 20,62 | 13770853 |
| 31.03.14 | 20,24 | 20,65 | 20,18 | 20,42 | 11480106 |
| 28.03.14 | 19,75 | 20,29 | 19,69 | 20,18 | 12283356 |
| 27.03.14 | 19,86 | 20,02 | 19,64 | 19,69 | 12068637 |
| 26.03.14 | 20,45 | 20,63 | 19,86 | 19,86 | 15327376 |
| 25.03.14 | 20,25 | 20,40 | 20,02 | 20,36 | 12627627 |
| 24.03.14 | 20,45 | 20,46 | 19,79 | 20,10 | 14158507 |
| 21.03.14 | 20,20 | 20,81 | 20,12 | 20,17 | 24099064 |
| 20.03.14 | 19,46 | 20,20 | 19,38 | 20,19 | 26418355 |
| 19.03.14 | 19,36 | 19,76 | 19,26 | 19,47 | 15985737 |
| 18.03.14 | 18,98 | 19,39 | 18,89 | 19,37 | 9904355 |
| 17.03.14 | 18,88 | 19,07 | 18,85 | 18,98 | 6454601 |
| 14.03.14 | 18,82 | 18,97 | 18,71 | 18,72 | 12400763 |
| 13.03.14 | 19,58 | 19,67 | 18,77 | 18,88 | 17782941 |
| 12.03.14 | 19,10 | 19,52 | 18,92 | 19,51 | 9694935 |
