840,600€
-3,78%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 873,80 | 873,80 | 840,60 | 840,60 | -3,78% | 5,00 |
| 30.05.2024 | 873,60 | 873,60 | 873,60 | 873,60 | -1,01% | - |
| 29.05.2024 | 889,80 | 889,80 | 882,50 | 882,50 | -0,26% | 15,00 |
| 28.05.2024 | 893,40 | 893,40 | 884,80 | 884,80 | -1,39% | - |
| 27.05.2024 | 895,00 | 897,30 | 895,00 | 897,30 | -0,82% | 6,00 |
| 24.05.2024 | 890,00 | 904,70 | 890,00 | 904,70 | 2,35% | 21,00 |
| 23.05.2024 | 904,60 | 904,60 | 883,90 | 883,90 | -0,25% | - |
| 22.05.2024 | 886,60 | 886,60 | 886,10 | 886,10 | 0,64% | 1,00 |
| 21.05.2024 | 865,50 | 902,00 | 865,50 | 880,50 | 5,15% | 1,00 |
| 20.05.2024 | 837,40 | 837,40 | 837,40 | 837,40 | -0,07% | 5,00 |
| 17.05.2024 | 867,20 | 867,20 | 838,00 | 838,00 | -3,61% | 75,00 |
| 16.05.2024 | 869,40 | 869,40 | 869,40 | 869,40 | 3,36% | - |
| 15.05.2024 | 841,10 | 841,10 | 841,10 | 841,10 | -0,05% | - |
| 14.05.2024 | 835,30 | 841,50 | 835,30 | 841,50 | 0,49% | - |
| 13.05.2024 | 858,00 | 858,00 | 837,40 | 837,40 | -0,71% | 29,00 |
| 10.05.2024 | 841,00 | 843,40 | 841,00 | 843,40 | -0,28% | 50,00 |
| 09.05.2024 | 845,80 | 845,80 | 845,80 | 845,80 | 0,04% | - |
| 08.05.2024 | 848,10 | 848,10 | 844,20 | 845,50 | -1,11% | 50,00 |
| 07.05.2024 | 856,80 | 856,80 | 855,00 | 855,00 | 1,41% | 12,00 |
| 06.05.2024 | 843,10 | 843,10 | 843,10 | 843,10 | -0,40% | - |
| 03.05.2024 | 826,10 | 846,50 | 826,10 | 846,50 | 3,23% | 10,00 |
| 02.05.2024 | 809,20 | 820,00 | 809,20 | 820,00 | -5,19% | 4,00 |
| 30.04.2024 | 864,90 | 864,90 | 864,90 | 864,90 | 0,50% | - |
| 29.04.2024 | 864,00 | 864,00 | 860,60 | 860,60 | 1,41% | 2,00 |
| 26.04.2024 | 848,60 | 848,60 | 848,60 | 848,60 | 1,13% | - |
| 25.04.2024 | 793,80 | 839,10 | 793,80 | 839,10 | 1,19% | 117,00 |
| 24.04.2024 | 833,90 | 840,50 | 829,20 | 829,20 | 2,21% | 1,00 |
| 23.04.2024 | 811,30 | 811,30 | 811,30 | 811,30 | 0,41% | - |
| 22.04.2024 | 820,30 | 824,80 | 808,00 | 808,00 | -0,98% | 10,00 |
| 19.04.2024 | 821,10 | 831,50 | 811,00 | 816,00 | -4,80% | 109,00 |
| 18.04.2024 | 857,10 | 857,10 | 857,10 | 857,10 | -0,61% | - |
| 17.04.2024 | 896,00 | 896,00 | 862,40 | 862,40 | -3,46% | 18,00 |
| 16.04.2024 | 888,20 | 893,30 | 888,20 | 893,30 | -1,73% | 2,00 |
| 15.04.2024 | 900,20 | 909,00 | 900,20 | 909,00 | -1,29% | 31,00 |
| 12.04.2024 | 916,50 | 920,90 | 916,50 | 920,90 | 3,23% | 7,00 |
| 11.04.2024 | 892,10 | 892,10 | 892,10 | 892,10 | -0,20% | - |
| 10.04.2024 | 894,70 | 896,40 | 893,90 | 893,90 | 0,51% | 70,00 |
| 09.04.2024 | 889,40 | 889,40 | 889,40 | 889,40 | -0,31% | - |
| 08.04.2024 | 891,70 | 892,20 | 891,70 | 892,20 | 1,02% | 7,00 |
| 05.04.2024 | 883,20 | 883,20 | 883,20 | 883,20 | -2,68% | 1,00 |
| 04.04.2024 | 907,50 | 907,50 | 907,50 | 907,50 | 1,61% | - |
| 03.04.2024 | 893,10 | 893,10 | 893,10 | 893,10 | -2,60% | - |
| 02.04.2024 | 911,60 | 916,90 | 911,60 | 916,90 | 2,92% | 3,00 |
| 28.03.2024 | 890,90 | 890,90 | 890,90 | 890,90 | 0,67% | - |
| 27.03.2024 | 890,30 | 894,30 | 885,00 | 885,00 | -1,58% | 23,00 |
| 26.03.2024 | 896,60 | 899,20 | 896,60 | 899,20 | -0,81% | 5,00 |
| 25.03.2024 | 905,00 | 910,00 | 905,00 | 906,50 | 0,01% | 22,00 |
| 22.03.2024 | 904,90 | 913,10 | 904,90 | 906,40 | 1,52% | 20,00 |
| 21.03.2024 | 892,80 | 892,80 | 892,80 | 892,80 | 3,90% | - |
| 20.03.2024 | 852,90 | 859,30 | 852,90 | 859,30 | 0,37% | 10,00 |
| 19.03.2024 | 847,50 | 856,10 | 847,50 | 856,10 | 2,16% | 68,00 |
| 18.03.2024 | 834,00 | 838,00 | 834,00 | 838,00 | 0,24% | 20,00 |
| 15.03.2024 | 846,90 | 846,90 | 836,00 | 836,00 | -1,15% | 10,00 |
| 14.03.2024 | 845,70 | 845,70 | 845,70 | 845,70 | 0,21% | - |
| 13.03.2024 | 867,40 | 872,10 | 843,90 | 843,90 | -1,21% | 15,00 |
| 12.03.2024 | 854,20 | 854,20 | 854,20 | 854,20 | 1,01% | - |
| 11.03.2024 | 870,10 | 870,10 | 845,70 | 845,70 | -4,31% | 5,00 |
| 08.03.2024 | 904,70 | 911,70 | 881,00 | 883,80 | -2,80% | 122,00 |
| 07.03.2024 | 894,00 | 913,50 | 894,00 | 909,30 | 1,25% | 125,00 |
| 06.03.2024 | 886,60 | 903,80 | 886,60 | 898,10 | 2,13% | 49,00 |
| 05.03.2024 | 894,20 | 897,00 | 879,40 | 879,40 | -1,86% | 39,00 |
| 04.03.2024 | 902,30 | 912,60 | 896,10 | 896,10 | 3,20% | 42,00 |
| 01.03.2024 | 869,40 | 869,40 | 868,30 | 868,30 | -0,10% | 8,00 |
| 29.02.2024 | 848,90 | 869,20 | 845,80 | 869,20 | 2,29% | 21,00 |
| 28.02.2024 | 854,60 | 854,60 | 849,70 | 849,70 | -0,85% | 5,00 |
| 27.02.2024 | 861,90 | 871,00 | 857,00 | 857,00 | 0,16% | 34,00 |
| 26.02.2024 | 853,10 | 855,60 | 853,10 | 855,60 | -1,81% | 5,00 |
| 23.02.2024 | 870,10 | 871,40 | 870,10 | 871,40 | 1,47% | 35,00 |
| 22.02.2024 | 858,60 | 858,80 | 858,60 | 858,80 | 4,01% | 6,00 |
| 21.02.2024 | 828,70 | 828,70 | 825,70 | 825,70 | -2,28% | 6,00 |
| 20.02.2024 | 848,60 | 850,10 | 845,00 | 845,00 | -1,57% | 14,00 |
| 19.02.2024 | 858,00 | 858,50 | 858,00 | 858,50 | -1,65% | 31,00 |
| 16.02.2024 | 881,30 | 890,10 | 867,80 | 872,90 | 1,50% | 132,00 |
| 15.02.2024 | 853,50 | 860,00 | 853,50 | 860,00 | 2,70% | 60,00 |
| 14.02.2024 | 837,40 | 837,40 | 837,40 | 837,40 | -0,26% | - |
| 13.02.2024 | 840,30 | 840,30 | 818,10 | 839,60 | -0,07% | 87,00 |
| 12.02.2024 | 844,50 | 850,90 | 840,20 | 840,20 | -0,45% | 56,00 |
| 09.02.2024 | 800,50 | 844,00 | 800,50 | 844,00 | 5,42% | 79,00 |
| 08.02.2024 | 785,80 | 800,60 | 785,80 | 800,60 | 3,42% | 12,00 |
| 07.02.2024 | 774,10 | 774,10 | 774,10 | 774,10 | -2,24% | - |
| 06.02.2024 | 791,80 | 791,80 | 791,80 | 791,80 | -0,48% | 8,00 |
| 05.02.2024 | 774,50 | 795,60 | 774,50 | 795,60 | 2,09% | 171,00 |
| 02.02.2024 | 769,20 | 779,30 | 766,20 | 779,30 | 1,25% | 8,00 |
| 01.02.2024 | 769,70 | 769,70 | 769,70 | 769,70 | 1,29% | - |
| 31.01.2024 | 759,90 | 759,90 | 759,90 | 759,90 | -2,66% | - |
| 30.01.2024 | 782,00 | 782,00 | 780,70 | 780,70 | 0,15% | 10,00 |
| 29.01.2024 | 772,70 | 780,80 | 772,70 | 779,50 | -0,71% | 34,00 |
| 26.01.2024 | 785,10 | 785,10 | 785,10 | 785,10 | 0,14% | 3,00 |
| 25.01.2024 | 784,90 | 785,00 | 784,00 | 784,00 | 0,89% | 115,00 |
| 24.01.2024 | 767,00 | 777,10 | 767,00 | 777,10 | 1,69% | 18,00 |
| 23.01.2024 | 763,20 | 766,00 | 763,20 | 764,20 | 0,24% | - |
| 22.01.2024 | 764,00 | 765,00 | 762,40 | 762,40 | 3,43% | 7,00 |
| 19.01.2024 | 722,00 | 737,10 | 722,00 | 737,10 | 1,56% | 7,00 |
| 18.01.2024 | 690,20 | 725,80 | 690,20 | 725,80 | 4,69% | 70,00 |
| 17.01.2024 | 692,90 | 693,30 | 692,90 | 693,30 | 0,33% | 10,00 |
| 16.01.2024 | 691,00 | 691,00 | 691,00 | 691,00 | -0,85% | - |
| 15.01.2024 | 692,30 | 696,90 | 692,30 | 696,90 | 1,15% | 20,00 |
| 12.01.2024 | 689,30 | 689,30 | 689,00 | 689,00 | 0,92% | - |
| 11.01.2024 | 682,70 | 682,70 | 682,70 | 682,70 | -0,35% | - |
| 10.01.2024 | 685,40 | 685,40 | 683,90 | 685,10 | 0,03% | 10,00 |