Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 546,47 | 574,54 | 0,00 | 567,22 | 3,60% | - |
| 25.02.2021 | 580,92 | 583,67 | 0,00 | 547,48 | -8,29% | - |
| 24.02.2021 | 560,47 | 597,78 | 558,41 | 596,98 | 6,11% | - |
| 23.02.2021 | 548,26 | 568,56 | 0,00 | 562,63 | -0,91% | - |
| 22.02.2021 | 590,18 | 590,24 | 565,79 | 567,79 | -5,16% | - |
| 19.02.2021 | 596,61 | 602,01 | 588,59 | 598,71 | 3,64% | - |
| 18.02.2021 | 570,35 | 581,68 | 567,35 | 577,71 | -1,43% | - |
| 17.02.2021 | 575,69 | 589,45 | 0,00 | 586,09 | -0,98% | - |
| 16.02.2021 | 597,88 | 601,18 | 588,59 | 591,89 | 1,01% | - |
| 12.02.2021 | 594,01 | 597,66 | 581,86 | 585,95 | 2,39% | - |
| 11.02.2021 | 557,83 | 576,67 | 557,67 | 572,27 | 7,42% | - |
| 10.02.2021 | 526,95 | 533,79 | 520,97 | 532,72 | 0,89% | - |
| 09.02.2021 | 534,25 | 534,90 | 526,96 | 528,04 | -0,93% | - |
| 08.02.2021 | 519,57 | 533,26 | 0,00 | 532,97 | 4,56% | - |
| 05.02.2021 | 515,84 | 516,71 | 509,09 | 509,73 | -1,96% | - |
| 04.02.2021 | 508,18 | 520,44 | 0,00 | 519,92 | 3,10% | - |
| 03.02.2021 | 511,70 | 515,75 | 501,44 | 504,30 | -2,29% | - |
| 02.02.2021 | 508,77 | 517,32 | 507,11 | 516,10 | 3,00% | - |
| 01.02.2021 | 492,26 | 504,89 | 488,49 | 501,09 | 3,63% | - |
| 29.01.2021 | 494,70 | 494,70 | 0,00 | 483,54 | -4,67% | - |
| 28.01.2021 | 508,90 | 523,65 | 0,00 | 507,20 | -1,65% | - |
| 27.01.2021 | 515,34 | 515,74 | 515,20 | 515,74 | -6,66% | - |
| 26.01.2021 | 561,38 | 563,27 | 550,59 | 552,53 | -2,82% | - |
| 25.01.2021 | 568,36 | 568,59 | 568,31 | 568,59 | 0,79% | - |
| 22.01.2021 | 564,12 | 564,12 | 564,12 | 564,12 | 0,01% | - |
| 21.01.2021 | 562,52 | 566,41 | 551,86 | 564,08 | 0,11% | - |
| 20.01.2021 | 563,50 | 563,50 | 563,36 | 563,45 | -2,97% | - |
| 19.01.2021 | 562,03 | 582,54 | 561,81 | 580,68 | 5,97% | - |
| 15.01.2021 | 541,09 | 550,23 | 0,00 | 547,95 | -1,73% | - |
| 14.01.2021 | 557,58 | 557,58 | 557,58 | 557,58 | 5,86% | - |
| 13.01.2021 | 532,11 | 533,96 | 524,21 | 526,72 | -1,85% | - |
| 12.01.2021 | 536,99 | 537,10 | 536,66 | 536,66 | 3,94% | - |
| 11.01.2021 | 513,17 | 519,84 | 510,86 | 516,33 | 2,93% | - |
| 08.01.2021 | 501,01 | 501,61 | 500,89 | 501,61 | -2,92% | - |
| 07.01.2021 | 515,36 | 517,66 | 511,33 | 516,70 | 3,97% | - |
| 06.01.2021 | 497,26 | 505,70 | 493,73 | 496,95 | 0,62% | - |
| 05.01.2021 | 498,16 | 498,62 | 488,06 | 493,92 | 3,34% | - |
| 04.01.2021 | 490,47 | 490,82 | 473,61 | 477,95 | 1,26% | - |
| 31.12.2020 | 469,17 | 474,80 | 465,45 | 472,02 | -2,56% | - |
| 30.12.2020 | 487,63 | 488,36 | 482,88 | 484,41 | 2,46% | - |
| 29.12.2020 | 470,89 | 475,57 | 470,02 | 472,77 | -0,75% | - |
| 28.12.2020 | 477,22 | 479,56 | 475,38 | 476,32 | 51,13% | - |
| 24.12.2020 | 477,39 | 489,54 | 315,17 | 315,17 | -33,26% | - |
| 23.12.2020 | 474,11 | 478,16 | 471,89 | 472,22 | -0,75% | - |
| 22.12.2020 | 478,87 | 481,31 | 473,89 | 475,80 | -1,20% | - |
| 21.12.2020 | 476,89 | 484,50 | 474,74 | 481,60 | 0,60% | - |
| 18.12.2020 | 481,22 | 493,80 | 478,30 | 478,75 | -1,33% | - |
| 17.12.2020 | 490,69 | 499,94 | 448,22 | 485,19 | -1,62% | - |
| 16.12.2020 | 493,44 | 495,85 | 490,13 | 493,19 | -4,44% | - |
| 15.12.2020 | 498,11 | 516,08 | 484,75 | 516,08 | 4,42% | - |
| 14.12.2020 | 492,60 | 494,23 | 482,17 | 494,23 | 0,76% | - |
| 11.12.2020 | 491,25 | 533,15 | 483,64 | 490,50 | 1,00% | - |
| 10.12.2020 | 494,60 | 502,00 | 485,17 | 485,67 | -1,53% | - |
| 09.12.2020 | 512,67 | 533,17 | 480,52 | 493,19 | -6,02% | - |
| 08.12.2020 | 508,33 | 533,91 | 0,00 | 524,78 | 6,40% | - |
| 07.12.2020 | 503,75 | 531,48 | 493,12 | 493,23 | 20,19% | - |
| 04.12.2020 | 494,35 | 548,32 | 410,38 | 410,38 | -14,60% | - |
| 03.12.2020 | 483,92 | 489,82 | 480,54 | 480,54 | 2,39% | - |
| 02.12.2020 | 472,99 | 482,35 | 469,11 | 469,30 | 0,27% | - |
| 01.12.2020 | 466,38 | 468,70 | 456,43 | 468,05 | 4,51% | - |
| 30.11.2020 | 450,95 | 451,13 | 440,72 | 447,86 | -1,41% | - |
| 27.11.2020 | 456,88 | 459,63 | 444,80 | 454,25 | 1,68% | - |
| 25.11.2020 | 443,30 | 447,55 | 0,00 | 446,73 | -0,10% | - |
| 24.11.2020 | 442,36 | 449,47 | 440,78 | 447,18 | -0,24% | - |
| 23.11.2020 | 438,08 | 449,80 | 436,85 | 448,23 | 3,11% | - |
| 20.11.2020 | 434,71 | 434,71 | 434,71 | 434,71 | -0,67% | - |
| 19.11.2020 | 429,66 | 438,77 | 0,00 | 437,64 | 1,55% | - |
| 18.11.2020 | 433,15 | 437,48 | 430,38 | 430,98 | -0,24% | - |
| 17.11.2020 | 432,76 | 435,39 | 430,45 | 432,03 | -1,50% | - |
| 16.11.2020 | 431,45 | 438,93 | 431,45 | 438,61 | 2,92% | - |
| 13.11.2020 | 426,02 | 426,28 | 426,02 | 426,16 | 1,91% | - |
| 12.11.2020 | 422,41 | 424,83 | 416,36 | 418,16 | -1,39% | - |
| 11.11.2020 | 416,89 | 428,52 | 416,79 | 424,04 | 3,81% | - |
| 10.11.2020 | 0,00 | 415,58 | 0,00 | 408,48 | -2,10% | - |
| 09.11.2020 | 421,83 | 433,23 | 417,26 | 417,26 | 1,85% | - |
| 06.11.2020 | 356,08 | 412,13 | 356,02 | 409,69 | 2,60% | - |
| 05.11.2020 | 395,74 | 400,16 | 391,68 | 399,29 | 4,87% | - |
| 04.11.2020 | 372,68 | 383,20 | 0,00 | 380,73 | 2,68% | - |
| 03.11.2020 | 361,88 | 373,06 | 361,70 | 370,78 | 6,01% | - |
| 02.11.2020 | 352,20 | 354,31 | 345,23 | 349,77 | 2,76% | - |
| 30.10.2020 | 350,01 | 351,56 | 0,00 | 340,39 | -4,15% | - |
| 29.10.2020 | 345,23 | 358,19 | 344,55 | 355,13 | 4,79% | - |
| 28.10.2020 | 336,07 | 344,83 | 333,27 | 338,89 | -1,42% | - |
| 27.10.2020 | 343,67 | 343,83 | 343,67 | 343,77 | -0,87% | - |
| 26.10.2020 | 349,10 | 349,39 | 343,35 | 346,79 | -1,93% | - |
| 23.10.2020 | 359,58 | 360,04 | 0,00 | 353,61 | -1,31% | - |
| 22.10.2020 | 360,27 | 362,61 | 353,09 | 358,30 | -2,31% | - |
| 21.10.2020 | 367,77 | 370,90 | 362,53 | 366,76 | 0,88% | - |
| 20.10.2020 | 367,14 | 368,54 | 362,42 | 363,55 | 0,02% | - |
| 19.10.2020 | 0,00 | 369,67 | 0,00 | 363,45 | -0,40% | - |
| 16.10.2020 | 370,98 | 371,56 | 364,66 | 364,90 | -2,84% | - |
| 15.10.2020 | 366,13 | 376,20 | 364,38 | 375,57 | 0,39% | - |
| 14.10.2020 | 378,82 | 378,82 | 370,20 | 374,11 | 0,05% | - |
| 13.10.2020 | 373,93 | 373,93 | 373,93 | 373,93 | 1,19% | - |
| 12.10.2020 | 369,40 | 373,36 | 367,61 | 369,54 | 2,05% | - |
| 09.10.2020 | 362,97 | 364,64 | 359,45 | 362,13 | 2,02% | - |
| 08.10.2020 | 349,77 | 355,50 | 0,00 | 354,97 | 2,53% | - |
| 07.10.2020 | 349,88 | 351,47 | 343,56 | 346,20 | 1,41% | - |
| 06.10.2020 | 341,77 | 351,05 | 339,67 | 341,38 | -0,21% | - |
| 05.10.2020 | 335,90 | 343,01 | 335,51 | 342,08 | 3,87% | - |