827,000€
-0,01%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 805,00 | 830,00 | 793,00 | 830,00 | 0,36% | 317,00 |
| 24.04.2024 | 836,45 | 856,20 | 825,85 | 827,05 | -0,13% | 235,00 |
| 23.04.2024 | 811,60 | 835,45 | 810,95 | 828,15 | 1,72% | 237,00 |
| 22.04.2024 | 821,80 | 829,00 | 806,20 | 814,15 | -0,46% | 242,00 |
| 19.04.2024 | 825,40 | 843,10 | 808,00 | 817,90 | -2,07% | 657,00 |
| 18.04.2024 | 858,80 | 867,00 | 830,10 | 835,20 | -2,43% | 395,00 |
| 17.04.2024 | 906,70 | 906,75 | 854,30 | 856,00 | -5,65% | 1.600,00 |
| 16.04.2024 | 891,55 | 909,20 | 883,80 | 907,25 | 1,86% | 203,00 |
| 15.04.2024 | 902,30 | 922,70 | 882,35 | 890,70 | -1,00% | 436,00 |
| 12.04.2024 | 917,75 | 923,60 | 896,00 | 899,70 | -1,84% | 357,00 |
| 11.04.2024 | 895,35 | 918,15 | 890,35 | 916,55 | 2,26% | 127,00 |
| 10.04.2024 | 896,90 | 906,90 | 880,95 | 896,30 | 0,06% | 268,00 |
| 09.04.2024 | 891,70 | 900,65 | 882,60 | 895,75 | 0,66% | 345,00 |
| 08.04.2024 | 893,60 | 902,60 | 886,55 | 889,90 | -0,45% | 267,00 |
| 05.04.2024 | 880,65 | 902,45 | 878,10 | 893,95 | 1,74% | 611,00 |
| 04.04.2024 | 902,90 | 918,70 | 870,90 | 878,70 | -2,56% | 499,00 |
| 03.04.2024 | 895,00 | 912,85 | 888,30 | 901,75 | 0,32% | 180,00 |
| 02.04.2024 | 914,35 | 920,30 | 888,25 | 898,90 | -0,06% | 314,00 |
| 28.03.2024 | 891,95 | 901,90 | 889,20 | 899,45 | 0,82% | 146,00 |
| 27.03.2024 | 895,00 | 905,60 | 882,85 | 892,15 | -0,13% | 207,00 |
| 26.03.2024 | 898,20 | 911,40 | 892,80 | 893,30 | -0,43% | 287,00 |
| 25.03.2024 | 905,00 | 908,20 | 887,85 | 897,15 | -0,62% | 458,00 |
| 22.03.2024 | 907,85 | 915,80 | 900,85 | 902,75 | -0,37% | 488,00 |
| 21.03.2024 | 895,10 | 925,15 | 892,70 | 906,10 | 1,93% | 413,00 |
| 20.03.2024 | 855,35 | 891,40 | 851,65 | 888,90 | 3,79% | 339,00 |
| 19.03.2024 | 847,40 | 858,10 | 838,20 | 856,40 | 0,63% | 228,00 |
| 18.03.2024 | 836,15 | 857,90 | 834,30 | 851,05 | 1,79% | 374,00 |
| 15.03.2024 | 848,95 | 853,60 | 831,95 | 836,05 | -1,68% | 126,00 |
| 14.03.2024 | 848,15 | 857,40 | 841,95 | 850,30 | 0,44% | 504,00 |
| 13.03.2024 | 868,90 | 872,20 | 841,65 | 846,55 | -2,60% | 236,00 |
| 12.03.2024 | 853,55 | 870,00 | 851,00 | 869,15 | 1,94% | 277,00 |
| 11.03.2024 | 874,90 | 874,90 | 842,70 | 852,60 | -2,64% | 759,00 |
| 08.03.2024 | 907,10 | 910,75 | 875,50 | 875,70 | -3,61% | 1.418,00 |
| 07.03.2024 | 896,70 | 921,05 | 895,00 | 908,50 | 0,87% | 1.222,00 |
| 06.03.2024 | 887,10 | 907,15 | 881,95 | 900,70 | 1,53% | 1.449,00 |
| 05.03.2024 | 896,60 | 900,75 | 877,20 | 887,10 | -1,51% | 2.173,00 |
| 04.03.2024 | 906,05 | 916,40 | 896,95 | 900,70 | -0,55% | 6.686,00 |
| 01.03.2024 | 871,10 | 905,70 | 868,00 | 905,65 | 4,30% | 687,00 |
| 29.02.2024 | 850,60 | 871,00 | 846,10 | 868,30 | 1,96% | 433,00 |
| 28.02.2024 | 856,45 | 859,70 | 841,90 | 851,60 | -0,80% | 397,00 |
| 27.02.2024 | 866,00 | 874,15 | 855,50 | 858,45 | -0,83% | 246,00 |
| 26.02.2024 | 855,60 | 872,40 | 854,30 | 865,60 | 0,79% | 948,00 |
| 23.02.2024 | 872,30 | 878,40 | 856,40 | 858,85 | -1,60% | 713,00 |
| 22.02.2024 | 857,90 | 877,20 | 852,40 | 872,80 | 4,78% | 2.943,00 |
| 21.02.2024 | 831,20 | 833,05 | 819,20 | 833,00 | -0,01% | 2.056,00 |
| 20.02.2024 | 850,85 | 853,70 | 824,10 | 833,05 | -2,46% | 2.898,00 |
| 19.02.2024 | 859,75 | 861,70 | 846,05 | 854,05 | -0,63% | 3.280,00 |
| 16.02.2024 | 884,50 | 891,40 | 857,60 | 859,50 | 1,29% | 15.279,00 |
| 15.02.2024 | 854,90 | 859,40 | 842,15 | 848,55 | -0,56% | 3.176,00 |
| 14.02.2024 | 834,10 | 866,35 | 833,50 | 853,30 | 2,42% | 511,00 |
| 13.02.2024 | 840,40 | 842,40 | 811,40 | 833,10 | -1,10% | 422,00 |
| 12.02.2024 | 843,90 | 857,05 | 839,15 | 842,40 | -0,35% | 727,00 |
| 09.02.2024 | 802,10 | 847,30 | 802,05 | 845,35 | 5,42% | 1.355,00 |
| 08.02.2024 | 787,45 | 806,55 | 784,60 | 801,90 | 1,91% | 549,00 |
| 07.02.2024 | 775,60 | 796,45 | 774,10 | 786,90 | 1,40% | 751,00 |
| 06.02.2024 | 791,50 | 801,60 | 766,35 | 776,00 | -2,14% | 297,00 |
| 05.02.2024 | 776,00 | 798,10 | 775,20 | 792,95 | 2,05% | 318,00 |
| 02.02.2024 | 771,45 | 782,70 | 765,15 | 777,00 | 1,50% | 209,00 |
| 01.02.2024 | 765,70 | 774,70 | 759,65 | 765,55 | 0,28% | 373,00 |
| 31.01.2024 | 767,70 | 771,00 | 751,40 | 763,40 | -1,00% | 475,00 |
| 30.01.2024 | 782,90 | 786,00 | 767,85 | 771,10 | -1,26% | 332,00 |
| 29.01.2024 | 772,50 | 785,00 | 771,75 | 780,95 | 0,87% | 616,00 |
| 26.01.2024 | 784,00 | 793,75 | 770,75 | 774,20 | -3,15% | 421,00 |
| 25.01.2024 | 783,45 | 828,00 | 779,00 | 799,35 | 2,53% | 982,00 |
| 24.01.2024 | 768,05 | 787,50 | 767,00 | 779,65 | 1,82% | 877,00 |
| 23.01.2024 | 764,70 | 769,40 | 756,60 | 765,70 | -0,11% | 218,00 |
| 22.01.2024 | 760,30 | 776,70 | 759,60 | 766,55 | 1,10% | 772,00 |
| 19.01.2024 | 731,40 | 760,40 | 725,00 | 758,20 | 4,85% | 697,00 |
| 18.01.2024 | 691,65 | 725,55 | 687,80 | 723,15 | 4,47% | 1.033,00 |
| 17.01.2024 | 695,80 | 698,70 | 683,80 | 692,20 | -1,02% | 306,00 |
| 16.01.2024 | 693,30 | 706,80 | 684,75 | 699,30 | 0,53% | 800,00 |
| 15.01.2024 | 692,00 | 697,20 | 691,90 | 695,60 | 0,22% | 82,00 |
| 12.01.2024 | 692,00 | 696,90 | 688,40 | 694,05 | 0,06% | 312,00 |
| 11.01.2024 | 685,00 | 693,65 | 678,10 | 693,60 | 1,51% | 178,00 |
| 10.01.2024 | 687,55 | 694,40 | 673,30 | 683,30 | -0,72% | 141,00 |
| 09.01.2024 | 692,90 | 692,90 | 680,20 | 688,25 | -0,33% | 277,00 |
| 08.01.2024 | 665,80 | 691,05 | 665,80 | 690,50 | 3,19% | 481,00 |
| 05.01.2024 | 667,60 | 677,80 | 664,70 | 669,15 | 0,10% | 254,00 |
| 04.01.2024 | 675,40 | 682,00 | 664,70 | 668,45 | -0,93% | 886,00 |
| 03.01.2024 | 682,80 | 685,00 | 665,40 | 674,70 | -1,43% | 501,00 |
| 02.01.2024 | 714,60 | 714,60 | 677,95 | 684,50 | -4,41% | 655,00 |
| 29.12.2023 | 714,00 | 719,80 | 708,10 | 716,10 | 0,31% | 157,00 |
| 28.12.2023 | 716,90 | 720,10 | 713,00 | 713,90 | -0,17% | 179,00 |
| 27.12.2023 | 719,00 | 724,10 | 712,15 | 715,10 | 1,05% | 322,00 |
| 22.12.2023 | 704,65 | 711,35 | 700,45 | 707,65 | 0,20% | 336,00 |
| 21.12.2023 | 698,25 | 708,60 | 692,00 | 706,25 | 2,27% | 326,00 |
| 20.12.2023 | 710,95 | 714,50 | 689,90 | 690,55 | -2,88% | 524,00 |
| 19.12.2023 | 703,95 | 712,20 | 700,70 | 711,05 | 0,80% | 207,00 |
| 18.12.2023 | 709,20 | 712,55 | 693,65 | 705,40 | -0,56% | 334,00 |
| 15.12.2023 | 698,75 | 714,90 | 698,70 | 709,40 | 1,59% | 483,00 |
| 14.12.2023 | 678,00 | 701,35 | 672,90 | 698,30 | 3,54% | 563,00 |
| 13.12.2023 | 678,70 | 682,20 | 668,75 | 674,40 | -0,38% | 461,00 |
| 12.12.2023 | 680,50 | 685,45 | 673,10 | 677,00 | -0,87% | 282,00 |
| 11.12.2023 | 654,30 | 685,60 | 651,30 | 682,95 | 4,55% | 574,00 |
| 08.12.2023 | 650,70 | 660,05 | 645,70 | 653,20 | -0,42% | 552,00 |
| 07.12.2023 | 644,85 | 657,75 | 642,70 | 655,95 | 1,67% | 264,00 |
| 06.12.2023 | 646,00 | 656,80 | 643,65 | 645,20 | -0,12% | 197,00 |
| 05.12.2023 | 651,80 | 655,70 | 636,10 | 645,95 | -1,48% | 412,00 |
| 04.12.2023 | 661,65 | 664,30 | 649,55 | 655,65 | -1,20% | 253,00 |
| 01.12.2023 | 655,35 | 664,20 | 652,10 | 663,60 | 0,83% | 144,00 |