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.
23:00:01
617.11 $
0.0000 (%0.00)
Önceki Kapanış: 592.92
Düşük₺612.5
Yüksek₺638.9
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AMAT: Applied Materials, Inc. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 187,1343
KAPANIŞ 187,4771

En Düşük

DÜŞÜK 123,74

En Yüksek

YÜKSEK 276,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025164,47166,71162,83163,87
03.01.2025165,38170,42164,77170,06
06.01.2025174,98180,38174,86177,48
07.01.2025180,07181,84176,4177,82
08.01.2025177,75178,17174,84176,99
10.01.2025174,72174,72169,51171,65
13.01.2025169,1171,61167,73170,86
14.01.2025171,86173,7170,32173,65
15.01.2025176,75179,51175,88178,38
16.01.2025185,8191,71183,01186,48
17.01.2025193193,16188,79192,05
21.01.2025194,74195,22190,82192,87
22.01.2025196,83200,55195,33195,51
23.01.2025190,13191,2187,79190,7
24.01.2025190,89191,28185,61186,75
27.01.2025179,55179,56170,42174,57
28.01.2025173,75174,83170172,85
29.01.2025180180,21173,78175,28
30.01.2025179,4183,27177,46181,72
31.01.2025182,59186,44180,06180,35
03.02.2025175,32180,25174,24178,8
04.02.2025175,47179,3175,45178,56
05.02.2025176,73181,01175,28180,67
06.02.2025179,61183,08178,56182,8
07.02.2025183,14183,54178,73180
10.02.2025182,86184,03181,42183,66
11.02.2025181,8183,58181,09183,2
12.02.2025179,42181,53178,29180,89
13.02.2025180,31184,52179,62184,27
14.02.2025174,84176168,61169,2
18.02.2025171,79173,76169,1172
19.02.2025172,31174,9171,13174,06
20.02.2025175,14178,37174,5176,01
21.02.2025176,13176,25170,6171,98
24.02.2025173,77175,23168,34168,57
25.02.2025168,12169,68164,45165,54
26.02.2025167,38170,25166,42168,51
27.02.2025170,25170,57156,38156,64
28.02.2025157,29160,05153,95158,07
03.03.2025159,73160,32150,67152,13
04.03.2025153,06156,23149,55152,87
05.03.2025153,14155,87150155,32
06.03.2025151,54154,05149,6151,54
07.03.2025151,46156,35150,19155,68
10.03.2025152,42154,45147,88149,99
11.03.2025148,97150,51145,37146,99
12.03.2025151,72151,72148,44149,06
13.03.2025148,89153,06148,37149,95
14.03.2025152,13156,5152,13155,66
17.03.2025152,95157,21152,84155,46
18.03.2025154,32154,94151,81153,51
19.03.2025153,18157,07152,79154,46
20.03.2025152,23155,62151,68154,38
21.03.2025150,29152,19149,01152,12
24.03.2025155,5156,27154,6154,95
25.03.2025154,84154,95152,52153,64
26.03.2025153,14153,99149,51150,68
27.03.2025149,83149,9146,94147,68
28.03.2025148,8149,8144,12145,06
31.03.2025142,77145,68141,16145,12
01.04.2025144,1146,11141,8145,66
02.04.2025144,03149,31143,84147,75
03.04.2025141141,87135,4135,51
04.04.2025129,11132,46123,94126,95
07.04.2025124,97141,57123,74132,85
08.04.2025138,41140,7127,5128,96
09.04.2025129,58150,96128,6149,73
10.04.2025142,23143,81133,49138,24
11.04.2025138,57146,23135,5144,94
14.04.2025146,88147,7142,14144,53
15.04.2025144,97147,04144,24145,45
16.04.2025137,82141,08134,35138,19
17.04.2025138,99139,65136,94137,46
21.04.2025135,13136,01132,8135,56
22.04.2025137,18139,08136,32138,3
23.04.2025144,85147,83142,74143,58
24.04.2025147,61150,4145,35150,17
25.04.2025148,2152,61147,87151,55
28.04.2025150,79151,87147,51150,79
29.04.2025149151,07147,91149,55
30.04.2025145,97151,04144,71150,71
01.05.2025151,64152,28148,74148,96
02.05.2025152,79156,7152,69155,1
05.05.2025154,11156,64153,85154,61
06.05.2025152154,48151,9153,03
07.05.2025153,35156,2151,51155,81
08.05.2025158,03158,8155,81156
09.05.2025156,93158154,65155,61
12.05.2025166,44169,8165,65167,99
13.05.2025168,87174,18168,47173,03
14.05.2025173,45175,28173,05174,14
15.05.2025171,75176,38171,2174,75
16.05.2025168,43169,47161,92165,57
19.05.2025162,54166162,37165,94
20.05.2025165,05165,94164,23165,73
21.05.2025163,54166,29161,67162,23
22.05.2025160,69163,3160,28160,52
23.05.2025156,64158,41155,66157,51
27.05.2025160,63162,48159,17161,83
28.05.2025161,91163,67160,88161,59
29.05.2025165,46165,54158,45159,48
30.05.2025159,04159,23153,47156,75
02.06.2025155,79157,62155,43157,27
03.06.2025156,93161,95156,36161,74
04.06.2025162,5163,48160,18161,93
05.06.2025163,22165,62161,1164,19
06.06.2025165,44169,53165,44166,74
09.06.2025167,81171,82167,81169,79
10.06.2025170,58174,39169,99173,77
11.06.2025174,24175,79170,33172,79
12.06.2025172,49175,36172,28175
13.06.2025171,06173,58170,39170,59
16.06.2025173,02176,88172,79176,55
17.06.2025176,28178,32174,06174,09
18.06.2025175,26175,26171,81172,84
20.06.2025174,47175,37165,91169,46
23.06.2025170,26172,29168,72171,96
24.06.2025175,07180,52175180,18
25.06.2025181,11183,21180,5183,07
26.06.2025183,19184,5182,06183,52
27.06.2025184,38185,8181,12183,21
30.06.2025183,8184,77182,53183,07
01.07.2025182,44184,93180,9183,76
02.07.2025182,63190,91181,63190,01
03.07.2025189,35192,04189,27191,05
07.07.2025189,04191,65188,61190,78
08.07.2025192,14196,3191,52194,99
09.07.2025195,8197,96194,24195,39
10.07.2025198199,42196,65198,03
11.07.2025196,85198,78196,15197,93
14.07.2025195,61198,82194,49197,1
15.07.2025200,08201,11198,5199,29
16.07.2025194195,16189,75194,81
17.07.2025192,62194,03191,95192,52
18.07.2025193,06193,57190,14190,44
21.07.2025190,79194,4190,78192,61
22.07.2025192,27192,5185,13187,14
23.07.2025187,68189,4186,14187,01
24.07.2025188,16190,04187,07188,12
25.07.2025185,81186,52184,1185,69
28.07.2025189,01190,5188,63190,27
29.07.2025191,62192,45187,95188,41
30.07.2025189,73190,87187,74189,39
31.07.2025177,88181,47174,51180,06
01.08.2025176,6181,63176,25179,99
04.08.2025182183180,5182,82
05.08.2025182,67183,26177,4179,15
06.08.2025178,88179,24175,48178,14
07.08.2025184,35186,8181,86183,15
08.08.2025183,15185,38182,62184,87
11.08.2025187,15189,72183,78184,38
12.08.2025185,73189,73184,28188,45
13.08.2025189,8191,14188,73190,03
14.08.2025187,86190,03186,78188,24
15.08.2025162,7167,5161,71161,76
18.08.2025161,81164,55161,75163,53
19.08.2025164,24165,2161,49162,22
20.08.2025161,8161,97157,94160,96
21.08.2025159,94161,29159,08159,84
22.08.2025160,68165159,98162,49
25.08.2025162,31162,62160,75161,99
26.08.2025162,01164,81161,68164,51
27.08.2025163,26164,65162,55164,39
28.08.2025164,72166,16163,74165,27
29.08.2025162,87163,66159,43160,76
02.09.2025156,72158,3156,01157,57
03.09.2025158,05158,05154,47156,25
04.09.2025155,94159,67155,4158,24
05.09.2025160,26162,85158,82162,75
08.09.2025163,81164,65161,85162,05
09.09.2025161,92164,26161,75163,5
10.09.2025164,3165,4162,55163,42
11.09.2025164170,66164170,15
12.09.2025167,91169,67167,18167,8
15.09.2025169,11171,06168,53170,93
16.09.2025172,46174,1171,58173,54
17.09.2025174,25179,55173,97178,13
18.09.2025188191,55183,83189,76
19.09.2025190,82191,85188,66190,1
22.09.2025193,19201,15192,43200,52
23.09.2025201,23204,1198,8200,87
24.09.2025199,08203,75197,4201,44
25.09.2025199,04200,72196,2199,6
26.09.2025200205,2197,39203,92
29.09.2025206,34210,5204,68204,95
30.09.2025204,36210,27202,87204,74
01.10.2025204,74218,44203,61217,74
02.10.2025225226,41218,73223,59
03.10.2025219,91220,5215,6217,53
06.10.2025222,34226,49220,77223,91
07.10.2025223,91224,83211,27211,56
08.10.2025210218,65209217,51
09.10.2025217220,86215,51220,3
10.10.2025220,7224,47209,73209,95
13.10.2025220,35221,13217,03219,48
14.10.2025213,9221,65213,71218,19
15.10.2025223,96228,1220,52227,58
16.10.2025230,6232,07224,03227,72
17.10.2025226,47227,36222,7224,99
20.10.2025227,15231,33226,53228,13
21.10.2025225,92228,16225,21226
22.10.2025226226,77216,07220,56
23.10.2025218,39230,55218,12228,47
24.10.2025229230,72226,29228,75
27.10.2025233235,79231,13231,33
28.10.2025229,68231,02227,08227,64
29.10.2025232,9237,39232235,75
30.10.2025237,78242,5232,08232,55
31.10.2025233,74237,91230,45233,1
03.11.2025235,67239,79234237,71
04.11.2025231,42236,97229,77230,19
05.11.2025230,19241,91230,1240,89
06.11.2025240,77240,77232,93233,53
07.11.2025232,27232,52223,38230,07
10.11.2025236,23236,54232,06235,08
11.11.2025232,57233,25227228,67
12.11.2025231,23231,84228,9230,73
13.11.2025227,39229219,63223,23
14.11.2025203,75226,16203,4226,01
17.11.2025224,2231,71223,26228,71
18.11.2025226,48227,62219,42225,12
19.11.2025227,29235,91226,5235,13
20.11.2025238,79240,76218,96220,23
21.11.2025219,2228,16215,5224,01
24.11.2025222,86233,2222,86230,91
25.11.2025237,55244,62233,14242,46
26.11.2025242,83252,66242,83249,97
28.11.2025250,8252,48247,85252,25
01.12.2025250,23255,79248,53254,75
02.12.2025255,63267,05255,63265,33
03.12.2025265,3269,15259,71268,63
04.12.2025268,33272,76266269,44
05.12.2025269,79273,59267,36268
08.12.2025269,5272,16266,54268,16
09.12.2025266,07268,71264,73267,14
10.12.2025266,77276,1265,86275,15
11.12.2025271,22271,99262,83270,11
12.12.2025267,26269,71257,13259,21
15.12.2025263,43265,69259,79261,27
16.12.2025259,79261,58255,3258,84
17.12.2025258,16260,1246,92248,27
18.12.2025259,09260,82252,23253,5
19.12.2025255,71261,32253,58256,41
22.12.2025262,83262,83257,6259,01
23.12.2025258,16260,45257,88260,23
24.12.2025260,23261,48259,33260,78
26.12.2025261,84262,94260,2261,9
29.12.2025260,82264,65260263,05
30.12.2025264,19265,01259,78259,97
31.12.2025261,47261,83255,96256,99