Applied Materials Inc
WKN: 865177 / ISIN: US0382221051Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.03.14 | 19,71 | 19,71 | 19,27 | 19,38 | 11188855 |
| 07.03.14 | 19,49 | 19,67 | 19,41 | 19,64 | 16541177 |
| 06.03.14 | 19,18 | 19,38 | 19,11 | 19,38 | 13370449 |
| 05.03.14 | 18,80 | 19,19 | 18,70 | 19,17 | 16979824 |
| 04.03.14 | 18,96 | 19,02 | 18,65 | 18,84 | 11224606 |
| 03.03.14 | 18,70 | 18,89 | 18,55 | 18,71 | 8998196 |
| 28.02.14 | 19,03 | 19,04 | 18,79 | 18,96 | 14484604 |
| 27.02.14 | 19,00 | 19,07 | 18,85 | 19,01 | 12051718 |
| 26.02.14 | 19,00 | 19,41 | 18,94 | 19,10 | 14862933 |
| 25.02.14 | 19,13 | 19,13 | 18,75 | 19,02 | 11923645 |
| 24.02.14 | 19,25 | 19,38 | 19,07 | 19,07 | 13388787 |
| 21.02.14 | 19,12 | 19,24 | 18,91 | 19,10 | 14730834 |
| 20.02.14 | 18,75 | 19,00 | 18,72 | 18,99 | 16165332 |
| 19.02.14 | 18,84 | 18,99 | 18,65 | 18,75 | 13024130 |
| 18.02.14 | 18,88 | 18,96 | 18,71 | 18,85 | 13495425 |
| 14.02.14 | 18,72 | 19,09 | 18,49 | 18,96 | 21964386 |
| 13.02.14 | 17,79 | 19,00 | 17,73 | 18,87 | 31450097 |
| 12.02.14 | 17,79 | 18,09 | 17,76 | 17,91 | 17978988 |
| 11.02.14 | 17,34 | 17,97 | 17,20 | 17,78 | 23029297 |
| 10.02.14 | 17,20 | 17,30 | 17,11 | 17,25 | 7562276 |
| 07.02.14 | 17,07 | 17,23 | 16,93 | 17,18 | 12357522 |
| 06.02.14 | 16,91 | 17,18 | 16,88 | 17,05 | 7817263 |
| 05.02.14 | 16,69 | 16,96 | 16,64 | 16,89 | 16228580 |
| 04.02.14 | 16,78 | 16,85 | 16,65 | 16,78 | 18436119 |
| 03.02.14 | 16,60 | 16,83 | 16,55 | 16,76 | 24660717 |
