Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 303,26 | 314,75 | 0,00 | 311,60 | 2,20% | - |
25.02.2021 | 317,64 | 319,38 | 302,34 | 304,89 | -7,18% | - |
24.02.2021 | 312,13 | 328,70 | 310,48 | 328,47 | 3,09% | - |
23.02.2021 | 312,46 | 321,40 | 309,23 | 318,63 | 0,73% | - |
22.02.2021 | 325,26 | 325,26 | 313,80 | 316,33 | -4,33% | - |
19.02.2021 | 335,44 | 337,95 | 327,92 | 330,64 | 1,65% | - |
18.02.2021 | 322,67 | 327,89 | 321,20 | 325,27 | -1,61% | - |
17.02.2021 | 327,08 | 332,48 | 323,36 | 330,60 | -1,99% | - |
16.02.2021 | 341,56 | 342,04 | 334,27 | 337,30 | 1,54% | - |
12.02.2021 | 330,83 | 334,73 | 327,32 | 332,19 | 2,35% | - |
11.02.2021 | 308,57 | 326,52 | 307,95 | 324,57 | 9,03% | - |
10.02.2021 | 298,61 | 300,48 | 295,90 | 297,69 | -0,22% | - |
09.02.2021 | 304,08 | 304,57 | 298,14 | 298,35 | -1,34% | - |
08.02.2021 | 297,00 | 302,48 | 296,88 | 302,41 | 4,95% | - |
05.02.2021 | 292,04 | 292,27 | 286,53 | 288,14 | -1,99% | - |
04.02.2021 | 290,82 | 297,98 | 289,52 | 293,99 | 2,74% | - |
03.02.2021 | 293,14 | 295,25 | 286,08 | 286,16 | -4,23% | - |
02.02.2021 | 295,44 | 299,57 | 293,72 | 298,80 | 2,16% | - |
01.02.2021 | 285,16 | 294,01 | 283,83 | 292,49 | 4,28% | - |
29.01.2021 | 288,69 | 288,72 | 278,77 | 280,48 | -3,69% | - |
28.01.2021 | 290,42 | 296,66 | 0,00 | 291,25 | 2,53% | - |
27.01.2021 | 297,48 | 299,23 | 283,34 | 284,07 | -6,42% | - |
26.01.2021 | 307,48 | 309,20 | 302,89 | 303,57 | -1,73% | - |
25.01.2021 | 310,88 | 312,05 | 303,70 | 308,92 | 1,08% | - |
22.01.2021 | 306,91 | 308,76 | 304,50 | 305,62 | 0,16% | - |
21.01.2021 | 305,29 | 305,29 | 305,08 | 305,12 | 0,25% | - |
20.01.2021 | 311,00 | 311,23 | 302,39 | 304,36 | -3,32% | - |
19.01.2021 | 309,55 | 319,47 | 308,19 | 314,80 | 3,45% | - |
15.01.2021 | 301,16 | 304,98 | 300,04 | 304,30 | 0,34% | - |
14.01.2021 | 313,66 | 315,63 | 303,14 | 303,27 | 4,59% | - |
13.01.2021 | 291,05 | 293,45 | 288,33 | 289,95 | -0,42% | - |
12.01.2021 | 291,16 | 291,23 | 291,13 | 291,18 | 0,65% | - |
11.01.2021 | 285,97 | 291,24 | 285,04 | 289,30 | 2,31% | - |
08.01.2021 | 283,42 | 285,79 | 279,50 | 282,77 | 1,39% | - |
07.01.2021 | 272,80 | 279,57 | 272,69 | 278,89 | 5,12% | - |
06.01.2021 | 266,34 | 270,90 | 264,58 | 265,30 | -0,14% | - |
05.01.2021 | 264,86 | 265,96 | 261,97 | 265,67 | 2,03% | - |
04.01.2021 | 268,89 | 268,97 | 257,69 | 260,39 | 0,59% | - |
31.12.2020 | 256,98 | 259,39 | 256,44 | 258,86 | -0,53% | - |
30.12.2020 | 261,78 | 262,41 | 259,38 | 260,24 | 2,46% | - |
29.12.2020 | 252,88 | 255,45 | 252,50 | 254,00 | -1,44% | - |
28.12.2020 | 257,83 | 257,91 | 257,71 | 257,72 | 0,05% | - |
24.12.2020 | 257,52 | 264,00 | 255,33 | 257,58 | 1,69% | - |
23.12.2020 | 253,89 | 257,17 | 253,12 | 253,31 | -1,50% | - |
22.12.2020 | 258,98 | 260,26 | 256,30 | 257,18 | -1,26% | - |
21.12.2020 | 260,95 | 261,22 | 258,11 | 260,47 | -1,34% | - |
18.12.2020 | 259,42 | 265,77 | 0,00 | 263,99 | 1,52% | - |
17.12.2020 | 259,76 | 261,42 | 253,21 | 260,04 | -0,21% | - |
16.12.2020 | 259,88 | 260,99 | 258,74 | 260,58 | 1,59% | - |
15.12.2020 | 261,76 | 287,29 | 256,51 | 256,51 | 0,91% | - |
14.12.2020 | 261,01 | 285,39 | 254,21 | 254,21 | -1,10% | - |
11.12.2020 | 256,30 | 257,57 | 252,18 | 257,03 | 0,21% | - |
10.12.2020 | 258,23 | 258,61 | 254,74 | 256,48 | -3,64% | - |
09.12.2020 | 266,45 | 276,23 | 250,25 | 266,17 | -2,88% | - |
08.12.2020 | 266,17 | 275,22 | 0,00 | 274,05 | -2,12% | - |
07.12.2020 | 265,73 | 280,00 | 264,42 | 280,00 | 5,64% | - |
04.12.2020 | 263,67 | 286,77 | 263,67 | 265,05 | 3,00% | - |
03.12.2020 | 261,07 | 261,79 | 256,74 | 257,33 | 0,46% | - |
02.12.2020 | 255,91 | 259,82 | 253,10 | 256,16 | -1,29% | - |
01.12.2020 | 254,63 | 266,83 | 252,81 | 259,51 | 0,34% | - |
30.11.2020 | 250,84 | 258,64 | 248,21 | 258,64 | 1,84% | - |
27.11.2020 | 254,80 | 256,12 | 253,79 | 253,96 | 2,07% | - |
25.11.2020 | 248,56 | 249,68 | 247,10 | 248,82 | -0,59% | - |
24.11.2020 | 248,12 | 251,73 | 248,00 | 250,29 | 0,06% | - |
23.11.2020 | 244,87 | 250,30 | 243,69 | 250,13 | 2,81% | - |
20.11.2020 | 247,16 | 247,46 | 243,14 | 243,29 | -0,15% | - |
19.11.2020 | 239,87 | 244,26 | 239,87 | 243,65 | 1,28% | - |
18.11.2020 | 241,49 | 244,23 | 240,16 | 240,57 | -0,47% | - |
17.11.2020 | 241,51 | 243,91 | 240,61 | 241,70 | 0,15% | - |
16.11.2020 | 239,88 | 242,34 | 239,17 | 241,34 | 2,26% | - |
13.11.2020 | 239,21 | 239,52 | 0,00 | 236,00 | 1,20% | - |
12.11.2020 | 233,83 | 235,98 | 231,24 | 233,20 | -0,11% | - |
11.11.2020 | 233,58 | 233,61 | 233,45 | 233,46 | 4,27% | - |
10.11.2020 | 231,48 | 232,00 | 0,00 | 223,90 | -3,90% | - |
09.11.2020 | 0,00 | 242,38 | 0,00 | 232,98 | 0,55% | - |
06.11.2020 | 226,45 | 233,23 | 226,45 | 231,70 | 1,77% | - |
05.11.2020 | 226,52 | 228,94 | 222,92 | 227,66 | 3,47% | - |
04.11.2020 | 214,64 | 221,83 | 0,00 | 220,04 | 4,11% | - |
03.11.2020 | 208,02 | 212,50 | 207,61 | 211,35 | 5,52% | - |
02.11.2020 | 0,00 | 203,05 | 0,00 | 200,30 | 1,90% | - |
30.10.2020 | 199,40 | 200,62 | 195,42 | 196,56 | -3,18% | - |
29.10.2020 | 198,12 | 204,02 | 196,52 | 203,01 | 6,51% | - |
28.10.2020 | 193,93 | 194,73 | 190,57 | 190,61 | -4,00% | - |
27.10.2020 | 0,00 | 202,57 | 0,00 | 198,55 | 0,02% | - |
26.10.2020 | 200,50 | 200,55 | 197,09 | 198,51 | -2,30% | - |
23.10.2020 | 0,00 | 205,50 | 0,00 | 203,18 | -0,15% | - |
22.10.2020 | 203,97 | 205,69 | 201,54 | 203,48 | -1,31% | - |
21.10.2020 | 208,09 | 208,80 | 206,04 | 206,18 | 0,18% | - |
20.10.2020 | 208,44 | 208,77 | 205,11 | 205,81 | -0,49% | - |
19.10.2020 | 0,00 | 211,25 | 0,00 | 206,83 | -0,73% | - |
16.10.2020 | 211,19 | 212,26 | 207,63 | 208,35 | -2,24% | - |
15.10.2020 | 212,43 | 213,94 | 210,73 | 213,13 | -1,27% | - |
14.10.2020 | 222,12 | 222,12 | 215,12 | 215,87 | -2,06% | - |
13.10.2020 | 216,90 | 221,75 | 215,00 | 220,40 | 2,69% | - |
12.10.2020 | 213,29 | 215,90 | 212,53 | 214,63 | 1,66% | - |
09.10.2020 | 210,02 | 212,15 | 208,80 | 211,12 | 2,24% | - |
08.10.2020 | 205,58 | 206,70 | 204,79 | 206,49 | 1,58% | - |
07.10.2020 | 0,00 | 204,38 | 0,00 | 203,27 | 1,87% | - |
06.10.2020 | 201,34 | 205,82 | 198,69 | 199,53 | -0,15% | - |
05.10.2020 | 194,24 | 199,90 | 194,24 | 199,83 | 3,90% | - |