931,864$
-1,98%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 948,73 | 949,72 | 903,15 | 932,44 | -1,92% | 1.559.834,00 |
| 30.05.2024 | 952,00 | 961,18 | 941,47 | 950,70 | -0,27% | 1.058.128,00 |
| 29.05.2024 | 957,53 | 960,84 | 952,02 | 953,24 | -1,86% | 880.212,00 |
| 28.05.2024 | 975,00 | 975,72 | 958,59 | 971,26 | 0,07% | 994.169,00 |
| 24.05.2024 | 964,08 | 982,54 | 961,09 | 970,57 | 1,30% | 719.581,00 |
| 23.05.2024 | 991,22 | 992,66 | 952,45 | 958,13 | -0,79% | 1.057.810,00 |
| 22.05.2024 | 971,23 | 972,88 | 949,35 | 965,77 | 0,18% | 893.835,00 |
| 21.05.2024 | 971,66 | 973,73 | 941,83 | 964,00 | 2,33% | 1.423.393,00 |
| 20.05.2024 | 914,39 | 950,00 | 913,53 | 942,04 | 3,29% | 664.979,00 |
| 17.05.2024 | 952,43 | 954,85 | 905,82 | 912,07 | -3,27% | 910.748,00 |
| 16.05.2024 | 950,05 | 955,07 | 942,50 | 942,90 | -0,51% | 812.578,00 |
| 15.05.2024 | 924,40 | 948,44 | 917,12 | 947,75 | 3,86% | 713.506,00 |
| 14.05.2024 | 899,00 | 913,93 | 896,52 | 912,54 | 0,97% | 575.050,00 |
| 13.05.2024 | 920,66 | 920,66 | 902,45 | 903,79 | -1,27% | 739.399,00 |
| 10.05.2024 | 918,26 | 931,20 | 912,24 | 915,42 | 0,87% | 510.042,00 |
| 09.05.2024 | 917,02 | 917,02 | 900,96 | 907,54 | -0,63% | 576.721,00 |
| 08.05.2024 | 903,17 | 914,00 | 899,00 | 913,28 | -0,18% | 554.006,00 |
| 07.05.2024 | 927,61 | 930,00 | 913,34 | 914,91 | -1,04% | 674.768,00 |
| 06.05.2024 | 915,28 | 925,50 | 910,57 | 924,54 | 1,76% | 754.745,00 |
| 03.05.2024 | 898,40 | 912,61 | 895,54 | 908,53 | 2,81% | 875.385,00 |
| 02.05.2024 | 881,04 | 885,18 | 862,09 | 883,68 | 1,79% | 724.538,00 |
| 01.05.2024 | 883,08 | 899,90 | 863,95 | 868,10 | -2,94% | 1.187.771,00 |
| 30.04.2024 | 923,86 | 934,53 | 893,93 | 894,41 | -3,70% | 973.687,00 |
| 29.04.2024 | 921,54 | 930,28 | 915,10 | 928,81 | 0,37% | 902.457,00 |
| 26.04.2024 | 898,40 | 930,03 | 897,86 | 925,37 | 2,65% | 1.397.129,00 |
| 25.04.2024 | 909,33 | 912,47 | 886,57 | 901,47 | 1,87% | 1.309.328,00 |
| 24.04.2024 | 907,34 | 915,86 | 882,27 | 884,89 | -0,29% | 1.949.095,00 |
| 23.04.2024 | 878,00 | 894,30 | 868,10 | 887,42 | 2,23% | 982.283,00 |
| 22.04.2024 | 876,40 | 878,74 | 857,98 | 868,07 | -0,25% | 1.856.345,00 |
| 19.04.2024 | 894,94 | 899,68 | 861,95 | 870,25 | -2,10% | 1.354.476,00 |
| 18.04.2024 | 909,23 | 909,33 | 884,39 | 888,92 | -2,56% | 2.307.594,00 |
| 17.04.2024 | 950,00 | 952,48 | 910,26 | 912,26 | -5,29% | 1.668.849,00 |
| 16.04.2024 | 948,84 | 966,31 | 946,78 | 963,23 | 1,80% | 544.839,00 |
| 15.04.2024 | 975,88 | 981,23 | 937,49 | 946,17 | -1,14% | 769.316,00 |
| 12.04.2024 | 963,03 | 969,25 | 952,00 | 957,04 | -2,69% | 989.263,00 |
| 11.04.2024 | 964,03 | 985,19 | 960,68 | 983,48 | 2,27% | 705.629,00 |
| 10.04.2024 | 958,98 | 975,00 | 954,85 | 961,64 | -1,20% | 597.723,00 |
| 09.04.2024 | 980,31 | 981,98 | 958,02 | 973,34 | 0,63% | 520.730,00 |
| 08.04.2024 | 974,14 | 977,14 | 960,95 | 967,26 | -0,14% | 560.930,00 |
| 05.04.2024 | 965,90 | 977,73 | 960,50 | 968,58 | 1,78% | 804.776,00 |
| 04.04.2024 | 992,59 | 1.001,84 | 944,00 | 951,63 | -2,73% | 991.934,00 |
| 03.04.2024 | 961,85 | 988,13 | 960,03 | 978,37 | 1,14% | 730.229,00 |
| 02.04.2024 | 967,00 | 972,90 | 957,00 | 967,33 | -1,47% | 907.217,00 |
| 01.04.2024 | 972,03 | 994,92 | 971,00 | 981,79 | 1,05% | 651.373,00 |
| 28.03.2024 | 965,96 | 973,90 | 961,63 | 971,57 | 0,61% | 664.100,00 |
| 27.03.2024 | 972,82 | 975,48 | 954,80 | 965,67 | -0,16% | 589.698,00 |
| 26.03.2024 | 980,50 | 989,44 | 966,89 | 967,23 | -0,44% | 858.992,00 |
| 25.03.2024 | 962,28 | 982,52 | 962,28 | 971,46 | -0,66% | 740.631,00 |
| 22.03.2024 | 984,75 | 990,52 | 976,02 | 977,90 | -0,48% | 690.086,00 |
| 21.03.2024 | 983,10 | 1.004,29 | 976,00 | 982,57 | 3,53% | 1.407.817,00 |
| 20.03.2024 | 926,00 | 949,92 | 923,39 | 949,08 | 1,94% | 849.294,00 |
| 19.03.2024 | 913,99 | 932,88 | 909,11 | 931,05 | 0,62% | 702.972,00 |
| 18.03.2024 | 922,41 | 934,95 | 919,97 | 925,28 | 1,67% | 751.167,00 |
| 15.03.2024 | 908,88 | 920,21 | 905,60 | 910,09 | -1,68% | 1.974.575,00 |
| 14.03.2024 | 933,95 | 937,85 | 916,29 | 925,68 | -0,11% | 996.385,00 |
| 13.03.2024 | 937,01 | 940,70 | 920,91 | 926,71 | -2,54% | 1.008.188,00 |
| 12.03.2024 | 933,47 | 950,88 | 928,01 | 950,83 | 2,11% | 1.351.224,00 |
| 11.03.2024 | 943,11 | 943,85 | 920,62 | 931,20 | -2,66% | 1.326.744,00 |
| 08.03.2024 | 992,72 | 995,81 | 955,73 | 956,65 | -3,81% | 1.331.317,00 |
| 07.03.2024 | 989,01 | 1.007,39 | 987,85 | 994,57 | 1,29% | 1.097.411,00 |
| 06.03.2024 | 976,68 | 989,85 | 972,25 | 981,86 | 1,95% | 1.432.903,00 |
| 05.03.2024 | 969,99 | 979,00 | 951,90 | 963,10 | -1,48% | 1.308.329,00 |
| 04.03.2024 | 991,17 | 993,86 | 973,48 | 977,52 | -0,41% | 901.624,00 |
| 01.03.2024 | 945,00 | 982,45 | 943,65 | 981,53 | 4,61% | 1.111.079,00 |
| 29.02.2024 | 936,47 | 941,82 | 926,22 | 938,25 | 1,69% | 1.308.447,00 |
| 28.02.2024 | 917,24 | 924,09 | 912,85 | 922,67 | -0,87% | 615.103,00 |
| 27.02.2024 | 940,38 | 944,03 | 928,23 | 930,73 | -0,86% | 630.334,00 |
| 26.02.2024 | 936,60 | 946,95 | 933,02 | 938,76 | 1,11% | 609.081,00 |
| 23.02.2024 | 947,14 | 950,05 | 926,19 | 928,50 | -1,68% | 686.883,00 |
| 22.02.2024 | 930,00 | 949,33 | 925,27 | 944,36 | 4,70% | 1.263.908,00 |
| 21.02.2024 | 895,02 | 902,22 | 886,75 | 901,93 | 0,17% | 714.049,00 |
| 20.02.2024 | 918,92 | 925,41 | 891,01 | 900,44 | -2,76% | 1.089.031,00 |
| 16.02.2024 | 940,41 | 955,99 | 923,43 | 926,03 | 1,34% | 1.327.986,00 |
| 15.02.2024 | 917,75 | 921,54 | 906,55 | 913,78 | -0,21% | 852.863,00 |
| 14.02.2024 | 908,63 | 928,97 | 907,68 | 915,70 | 2,59% | 1.185.102,00 |
| 13.02.2024 | 875,30 | 901,12 | 871,97 | 892,59 | -1,70% | 1.259.538,00 |
| 12.02.2024 | 905,50 | 924,22 | 904,01 | 908,00 | -0,39% | 1.254.208,00 |
| 09.02.2024 | 880,00 | 913,82 | 874,86 | 911,58 | 5,46% | 1.836.334,00 |
| 08.02.2024 | 852,00 | 869,59 | 846,14 | 864,36 | 1,86% | 862.703,00 |
| 07.02.2024 | 837,72 | 857,99 | 833,22 | 848,54 | 1,67% | 857.204,00 |
| 06.02.2024 | 852,90 | 857,40 | 823,80 | 834,62 | -1,96% | 1.054.788,00 |
| 05.02.2024 | 838,79 | 857,33 | 832,49 | 851,32 | 1,50% | 865.069,00 |
| 02.02.2024 | 827,29 | 846,38 | 827,29 | 838,70 | 0,78% | 762.873,00 |
| 01.02.2024 | 831,85 | 836,07 | 824,04 | 832,21 | 0,85% | 763.277,00 |
| 31.01.2024 | 822,00 | 837,81 | 815,67 | 825,17 | -1,27% | 997.084,00 |
| 30.01.2024 | 841,09 | 849,99 | 831,97 | 835,79 | -1,18% | 1.069.575,00 |
| 29.01.2024 | 835,70 | 846,87 | 834,00 | 845,80 | 0,81% | 990.441,00 |
| 26.01.2024 | 853,00 | 860,00 | 836,63 | 839,04 | -3,07% | 1.675.121,00 |
| 25.01.2024 | 877,00 | 900,09 | 864,70 | 865,60 | 2,06% | 3.107.341,00 |
| 24.01.2024 | 850,00 | 858,64 | 838,46 | 848,16 | 2,14% | 1.927.639,00 |
| 23.01.2024 | 829,61 | 831,98 | 821,47 | 830,39 | -0,38% | 824.328,00 |
| 22.01.2024 | 829,13 | 846,61 | 827,67 | 833,54 | 0,87% | 1.365.178,00 |
| 19.01.2024 | 798,68 | 828,56 | 794,72 | 826,32 | 5,18% | 1.862.815,00 |
| 18.01.2024 | 775,90 | 788,39 | 771,78 | 785,65 | 4,35% | 1.486.331,00 |
| 17.01.2024 | 752,83 | 754,30 | 742,01 | 752,90 | -1,08% | 963.070,00 |
| 16.01.2024 | 754,29 | 768,90 | 748,02 | 761,14 | 0,19% | 684.730,00 |
| 12.01.2024 | 760,73 | 763,35 | 754,86 | 759,67 | -0,07% | 497.282,00 |
| 11.01.2024 | 749,61 | 761,37 | 742,16 | 760,20 | 1,40% | 774.248,00 |
| 10.01.2024 | 753,78 | 754,84 | 736,51 | 749,69 | -0,31% | 837.602,00 |
| 09.01.2024 | 746,33 | 756,84 | 744,65 | 752,02 | -0,68% | 590.360,00 |