Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Applied Materials, Inc. logosu
AMAT
Applied Materials, Inc.
16:16:41
543.5 $
0.0000 (%0.00)
Önceki Kapanış: 588.66
Düşük₺573.8
Yüksek₺609.22
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AMAT: Applied Materials, Inc. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 432,2258
KAPANIŞ 432,1814

En Düşük

DÜŞÜK 265,1

En Yüksek

YÜKSEK 739,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026267,08271,23265,1268,87
05.01.2026276,12287,74276,12284,32
06.01.2026285,43298,22285,43296,01
07.01.2026292295,25290292,2
08.01.2026290,7291,92279,45281,64
09.01.2026288,4302,78286,5301,18
12.01.2026301,71309,5300,58307,24
13.01.2026307,06310,64302,59304,87
14.01.2026301,47301,94297301,89
15.01.2026328,08331318,83319,08
16.01.2026325,71330,19320,17327,01
20.01.2026316,1324,49315,7318,23
21.01.2026319,48328,69316,91325,24
22.01.2026332,99333,03317,46318,79
23.01.2026318,98323,64311,07322,38
26.01.2026322322316,57319,46
27.01.2026324,45336,47323,29332,71
28.01.2026341,93344,04332,96336,75
29.01.2026340,74344,6328,88341,34
30.01.2026332,93340,95321,54322,32
02.02.2026320,6330,44319,85328,4
03.02.2026336,94338,44311,95318,67
04.02.2026323,99323,99287,49297,6
05.02.2026300,07304,35292,32303,99
06.02.2026309,41324,4308,3322,51
09.02.2026317,56332,4316,1330,57
10.02.2026329,86334,61321,52329,07
11.02.2026337,91344,34330,89339,88
12.02.2026339,88341,07325,56328,39
13.02.2026364,95376,32353,26354,91
17.02.2026351362,63347,66359,13
18.02.2026361,63374359,26369,3
19.02.2026362,2370,07360,4369,83
20.02.2026366,27377,11366,27375,38
23.02.2026372,4378,86369,68373,55
24.02.2026376,59380,51368377,93
25.02.2026385395,95384394,95
26.02.2026391,8393,47366,54375,72
27.02.2026365,94378,58365,61372,3
02.03.2026366,58373,81363,28372,18
03.03.2026350,9359,53348,59351,32
04.03.2026359,22362,34350,7357,76
05.03.2026351,04354,76336,3346,53
06.03.2026329,52341,4321,74324,74
09.03.2026320,48339,16316,66338,94
10.03.2026339,85355,28339345,88
11.03.2026348353343,53351,07
12.03.2026344,19345,48334,01337,27
13.03.2026342,47349,25340,28341,53
16.03.2026347,7350,75343,57346,18
17.03.2026346,18352,81343,01352,46
18.03.2026353,39357,86349,23349,47
19.03.2026340,74359,05338,09357,21
20.03.2026359,77362346,66357,06
23.03.2026367,82374,25361,45361,79
24.03.2026358,16379,99358373,99
25.03.2026371375,68360,66369,34
26.03.2026358,37359,48337,53338,55
27.03.2026337,63345,69334,34337,17
30.03.2026344344,54320,69323,12
31.03.2026328,83342,06325,46341,79
01.04.2026345,29359341,43353,8
02.04.2026338354,31337,25348,47
06.04.2026351,02353,5345,83352,62
07.04.2026348,15356345,5354,31
08.04.2026378,89389,3377,78385,72
09.04.2026385,25398,74385,13397,81
10.04.2026402,5407,29398,98399,49
13.04.2026397,85400,5389,59395,73
14.04.2026400401,05391,01395,64
15.04.2026389,21394,61379,68394,26
16.04.2026388,95393,51384,3389,9
17.04.2026397,75400,5390,41396,94
20.04.2026397,6398,49390,38391,62
21.04.2026393397,51391,06394,33
22.04.2026399,87404,08391,26403,48
23.04.2026406,17413,82397,14403,91
24.04.2026412,5420,5410,31417,04
27.04.2026416417398404,86
28.04.2026386390,07377,8381,11
29.04.2026383,87386,01377,07382,59
30.04.2026385,54396,01384,56394,49
01.05.2026389,45398,64386,2389,08
04.05.2026387,16401385,65391,38
05.05.2026404,39414,5400,25410,82
06.05.2026421432,81417,75428,62
07.05.2026426,36427,7406,01410,64
08.05.2026423,11438,04417,9435,44
11.05.2026439,25448,45437,27443,62
12.05.2026436,8437,05416,56431,2
13.05.2026435,91440,5422,3436,61
14.05.2026443,34448,45438440,56
15.05.2026428,42444,5421,56436,62
18.05.2026441,31441,71408,09413,57
19.05.2026404,37415,46397,37406,91
20.05.2026416,45427,5415,85426,85
21.05.2026424,19430,98421,61427,36
22.05.2026434,35438,13430,29432,16
26.05.2026444,74456,78438454,89
27.05.2026461,22462,4441,12448,25
28.05.2026446,13457,68438,25449,68
29.05.2026452,77460,46445,7450,06
01.06.2026444,54463,88438,22458,17
02.06.2026465,3491,51461,45490,05
03.06.2026487,95508,26487,36500,77
04.06.2026485,66510,75480,11501,7
05.06.2026479,71484,9452,91453,01
08.06.2026476497,71471,12492,17
09.06.2026501,72525,98466,51499,21
10.06.2026502,79534,44494,88497,01
11.06.2026522,49557,62519,9552,64
12.06.2026548,62569,95544,07567,25
15.06.2026589,98599,62580,51585,78
16.06.2026581,99600,91567,65568,23
17.06.2026592,02623,35590,83592,92
18.06.2026622,52638,9612,5617,11
22.06.2026626,22641,18620,68640,18
23.06.2026581,92592,5573,51585,88
24.06.2026585,24594,27569,49588,97
25.06.2026637,74669,22609,7668
26.06.2026642,76660,19622626,84
29.06.2026635,43708,99632,11694,64
30.06.2026697,5739,67696723
01.07.2026668,41693,78639,06650,91
02.07.2026656,69657581,9603,04
06.07.2026627,76629591,68592,79
07.07.2026545,35558,28527,63554,5
08.07.2026547,1578,14546,18570,5
09.07.2026627,3629,98585,45588,66
10.07.2026578,24609,22573,39602,5
13.07.2026582,01590,02568,15575,39
14.07.2026613,9614,14584595,7
15.07.2026610,38611,72557,16579,43
16.07.2026562,54591,09557,27560,93
17.07.2026532,4551,18513,22529,66
20.07.2026545,63554,99522,96525,7
21.07.2026564,95572,5552564,55
22.07.2026544,3563,34543,18553,92
23.07.2026548,97576,49547,39562,8
24.07.2026556,21562,8530,01536,25
27.07.2026539,54548,55493,64516,89
28.07.2026490,92495467,01476,46
29.07.2026463,42475436,33436,45
30.07.2026482,48508,54476,12501,77
31.07.2026531,69536,54502,91507,67
03.08.2026498,86519,5491,68518,21
04.08.2026544,65549,67535,55546,62
05.08.2026544,51554,08530,57534,24
06.08.2026525,34539,5511,05527,48
07.08.2026539,59545,94528539,14
10.08.2026555555,32521,57522,12
11.08.2026539,99539,99522,66525,61
12.08.2026548553,75544,9548,15
13.08.2026548,81563,76531,79534,54
14.08.2026499,4523497,1507,18
17.08.2026518539,81515,12535,31
18.08.2026507,37516,83497,73514,33
19.08.2026508,41513,48488,55496,17
20.08.2026489,58499,89487,47496,21
21.08.2026503503,5483,13492,32