759,067$
-1,44%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 770,72 | 776,29 | 736,90 | 759,53 | -1,38% | 1.684.852,00 |
30.05.2024 | 768,94 | 776,57 | 766,11 | 770,13 | -0,29% | 712.388,00 |
29.05.2024 | 768,23 | 780,07 | 765,10 | 772,37 | -1,75% | 855.140,00 |
28.05.2024 | 785,52 | 791,96 | 775,94 | 786,14 | 0,91% | 601.435,00 |
24.05.2024 | 774,17 | 783,10 | 769,05 | 779,06 | 1,82% | 548.554,00 |
23.05.2024 | 788,58 | 790,52 | 761,56 | 765,10 | -0,86% | 828.916,00 |
22.05.2024 | 770,38 | 772,97 | 762,69 | 771,71 | 0,86% | 769.518,00 |
21.05.2024 | 760,00 | 769,96 | 758,65 | 765,14 | -0,99% | 703.657,00 |
20.05.2024 | 751,88 | 778,44 | 751,02 | 772,80 | 3,36% | 763.682,00 |
17.05.2024 | 756,47 | 758,57 | 739,65 | 747,68 | -0,24% | 585.874,00 |
16.05.2024 | 760,00 | 763,93 | 749,13 | 749,48 | -1,35% | 751.353,00 |
15.05.2024 | 737,94 | 760,32 | 734,88 | 759,72 | 4,08% | 850.309,00 |
14.05.2024 | 707,25 | 731,73 | 705,18 | 729,92 | 2,23% | 884.011,00 |
13.05.2024 | 720,00 | 720,00 | 711,56 | 714,02 | -0,59% | 554.073,00 |
10.05.2024 | 720,00 | 728,00 | 713,06 | 718,27 | 1,01% | 448.796,00 |
09.05.2024 | 718,77 | 720,00 | 709,03 | 711,11 | -0,84% | 976.064,00 |
08.05.2024 | 709,92 | 717,60 | 706,03 | 717,15 | 0,37% | 672.878,00 |
07.05.2024 | 716,63 | 723,38 | 711,57 | 714,50 | -0,57% | 782.861,00 |
06.05.2024 | 699,16 | 718,70 | 698,09 | 718,63 | 3,16% | 873.781,00 |
03.05.2024 | 695,00 | 704,06 | 691,09 | 696,59 | 2,08% | 820.130,00 |
02.05.2024 | 675,64 | 683,00 | 664,19 | 682,39 | 2,45% | 675.160,00 |
01.05.2024 | 680,47 | 691,73 | 662,50 | 666,04 | -3,37% | 1.273.173,00 |
30.04.2024 | 711,64 | 717,73 | 688,29 | 689,29 | -3,45% | 902.176,00 |
29.04.2024 | 706,41 | 715,98 | 700,39 | 713,93 | 1,09% | 931.605,00 |
26.04.2024 | 683,00 | 710,26 | 678,80 | 706,26 | 4,95% | 1.193.523,00 |
25.04.2024 | 656,98 | 677,72 | 650,01 | 672,95 | 2,50% | 1.065.820,00 |
24.04.2024 | 659,78 | 668,18 | 647,60 | 656,54 | 1,29% | 873.448,00 |
23.04.2024 | 636,04 | 654,00 | 635,83 | 648,21 | 2,31% | 710.101,00 |
22.04.2024 | 635,35 | 638,73 | 625,33 | 633,59 | 0,86% | 924.297,00 |
19.04.2024 | 646,20 | 647,71 | 623,17 | 628,16 | -2,44% | 1.072.881,00 |
18.04.2024 | 655,79 | 658,41 | 642,00 | 643,84 | -2,30% | 903.113,00 |
17.04.2024 | 681,77 | 684,85 | 657,83 | 658,98 | -4,95% | 1.193.219,00 |
16.04.2024 | 678,49 | 696,91 | 678,49 | 693,31 | 2,18% | 922.631,00 |
15.04.2024 | 689,88 | 698,70 | 672,53 | 678,49 | -0,34% | 886.076,00 |
12.04.2024 | 684,44 | 689,27 | 677,42 | 680,78 | -2,83% | 810.828,00 |
11.04.2024 | 694,83 | 701,63 | 687,85 | 700,61 | 1,96% | 831.488,00 |
10.04.2024 | 685,90 | 695,00 | 684,21 | 687,12 | -1,39% | 610.057,00 |
09.04.2024 | 700,00 | 700,00 | 682,71 | 696,83 | 0,83% | 708.888,00 |
08.04.2024 | 688,35 | 692,41 | 678,49 | 691,12 | 1,21% | 518.283,00 |
05.04.2024 | 674,07 | 688,83 | 674,07 | 682,84 | 1,53% | 790.881,00 |
04.04.2024 | 706,28 | 707,85 | 668,43 | 672,53 | -3,59% | 1.103.106,00 |
03.04.2024 | 690,18 | 707,13 | 686,99 | 697,54 | 0,52% | 782.472,00 |
02.04.2024 | 694,23 | 697,26 | 686,10 | 693,93 | -2,38% | 950.885,00 |
01.04.2024 | 700,00 | 718,18 | 699,75 | 710,88 | 1,76% | 772.430,00 |
28.03.2024 | 696,87 | 699,82 | 690,01 | 698,57 | 0,24% | 1.080.962,00 |
27.03.2024 | 692,40 | 697,70 | 681,91 | 696,87 | 1,23% | 976.345,00 |
26.03.2024 | 705,04 | 707,40 | 687,57 | 688,42 | -1,62% | 865.191,00 |
25.03.2024 | 697,85 | 708,09 | 695,86 | 699,73 | -1,52% | 493.266,00 |
22.03.2024 | 706,43 | 718,29 | 705,21 | 710,56 | -0,36% | 412.731,00 |
21.03.2024 | 716,89 | 727,64 | 711,53 | 713,13 | 2,47% | 758.168,00 |
20.03.2024 | 680,16 | 698,21 | 673,57 | 695,95 | 2,19% | 904.367,00 |
19.03.2024 | 677,80 | 686,00 | 668,70 | 681,06 | -1,40% | 888.650,00 |
18.03.2024 | 696,33 | 705,17 | 689,27 | 690,70 | 0,99% | 798.087,00 |
15.03.2024 | 686,83 | 691,89 | 679,71 | 683,90 | -1,22% | 1.669.472,00 |
14.03.2024 | 698,46 | 701,00 | 687,77 | 692,33 | 0,53% | 934.329,00 |
13.03.2024 | 690,60 | 695,66 | 682,17 | 688,71 | -1,39% | 1.155.487,00 |
12.03.2024 | 691,72 | 698,85 | 683,35 | 698,40 | 1,90% | 875.570,00 |
11.03.2024 | 690,05 | 691,43 | 675,11 | 685,38 | -1,98% | 1.037.728,00 |
08.03.2024 | 722,81 | 724,47 | 699,21 | 699,21 | -3,33% | 1.121.948,00 |
07.03.2024 | 719,28 | 729,15 | 719,28 | 723,26 | 1,09% | 1.059.117,00 |
06.03.2024 | 711,77 | 721,47 | 706,04 | 715,49 | 1,36% | 1.063.689,00 |
05.03.2024 | 712,33 | 716,22 | 697,81 | 705,88 | -1,66% | 1.107.519,00 |
04.03.2024 | 724,75 | 728,00 | 716,43 | 717,81 | 0,03% | 751.361,00 |
01.03.2024 | 688,28 | 719,22 | 688,25 | 717,57 | 5,20% | 1.124.895,00 |
29.02.2024 | 682,44 | 684,10 | 674,84 | 682,08 | 1,35% | 998.855,00 |
28.02.2024 | 667,70 | 675,63 | 667,70 | 673,00 | -0,68% | 622.749,00 |
27.02.2024 | 679,99 | 684,70 | 676,67 | 677,59 | -0,91% | 717.488,00 |
26.02.2024 | 675,62 | 686,77 | 673,98 | 683,82 | 2,24% | 649.815,00 |
23.02.2024 | 683,00 | 687,57 | 668,03 | 668,82 | -2,24% | 597.982,00 |
22.02.2024 | 675,66 | 687,69 | 672,85 | 684,15 | 4,94% | 1.077.775,00 |
21.02.2024 | 645,17 | 652,07 | 639,17 | 651,92 | 0,01% | 746.149,00 |
20.02.2024 | 654,51 | 660,99 | 644,70 | 651,85 | -1,44% | 1.262.762,00 |
16.02.2024 | 666,99 | 677,47 | 657,56 | 661,35 | 1,37% | 1.060.403,00 |
15.02.2024 | 655,00 | 661,82 | 650,50 | 652,38 | -0,22% | 1.025.640,00 |
14.02.2024 | 650,00 | 661,87 | 647,78 | 653,84 | 1,96% | 1.175.003,00 |
13.02.2024 | 628,17 | 649,47 | 625,50 | 641,25 | -1,02% | 1.499.634,00 |
12.02.2024 | 646,10 | 657,56 | 645,22 | 647,88 | -0,30% | 1.233.324,00 |
09.02.2024 | 629,15 | 651,26 | 628,55 | 649,80 | 5,06% | 1.246.384,00 |
08.02.2024 | 608,90 | 624,80 | 608,16 | 618,48 | 1,57% | 733.203,00 |
07.02.2024 | 609,40 | 612,50 | 598,68 | 608,90 | 1,21% | 857.850,00 |
06.02.2024 | 616,37 | 616,37 | 595,86 | 601,61 | -2,16% | 1.027.768,00 |
05.02.2024 | 607,33 | 615,09 | 600,54 | 614,88 | 1,75% | 902.975,00 |
02.02.2024 | 595,25 | 607,63 | 593,01 | 604,32 | 0,87% | 854.364,00 |
01.02.2024 | 598,78 | 602,04 | 594,64 | 599,10 | 0,86% | 890.076,00 |
31.01.2024 | 587,74 | 601,99 | 581,70 | 593,99 | -0,23% | 1.081.358,00 |
30.01.2024 | 595,02 | 602,01 | 594,51 | 595,35 | -0,75% | 1.036.487,00 |
29.01.2024 | 596,49 | 602,20 | 594,56 | 599,85 | 0,08% | 1.060.555,00 |
26.01.2024 | 624,00 | 625,92 | 596,21 | 599,37 | -6,60% | 2.195.375,00 |
25.01.2024 | 651,50 | 658,78 | 639,15 | 641,69 | 0,45% | 1.716.810,00 |
24.01.2024 | 635,76 | 646,13 | 627,30 | 638,84 | 3,15% | 1.083.649,00 |
23.01.2024 | 618,79 | 622,97 | 610,37 | 619,33 | -0,61% | 895.696,00 |
22.01.2024 | 618,53 | 628,29 | 617,60 | 623,10 | 1,65% | 967.550,00 |
19.01.2024 | 595,42 | 616,98 | 593,03 | 612,99 | 3,90% | 1.335.133,00 |
18.01.2024 | 579,30 | 591,99 | 577,00 | 590,00 | 4,92% | 1.445.282,00 |
17.01.2024 | 564,00 | 564,00 | 552,85 | 562,35 | -0,79% | 741.065,00 |
16.01.2024 | 559,12 | 569,59 | 557,75 | 566,81 | 1,11% | 962.193,00 |
12.01.2024 | 563,98 | 564,42 | 557,19 | 560,61 | -0,33% | 617.431,00 |
11.01.2024 | 557,00 | 565,41 | 549,63 | 562,44 | 1,13% | 650.660,00 |
10.01.2024 | 558,95 | 558,95 | 549,87 | 556,16 | -0,05% | 793.550,00 |
09.01.2024 | 555,00 | 561,67 | 551,10 | 556,46 | -1,05% | 810.294,00 |