829,200€
2,09%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 836,45 | 856,15 | 825,45 | 826,40 | -0,31% | 1,00 |
| 23.04.2024 | 813,55 | 835,45 | 810,80 | 829,00 | 1,67% | - |
| 22.04.2024 | 821,80 | 829,00 | 806,15 | 815,35 | -0,18% | 10,00 |
| 19.04.2024 | 827,40 | 861,95 | 809,10 | 816,85 | -2,17% | 149,00 |
| 18.04.2024 | 858,80 | 863,50 | 830,90 | 835,00 | -2,25% | - |
| 17.04.2024 | 906,75 | 906,75 | 853,80 | 854,25 | -5,77% | 21,00 |
| 16.04.2024 | 889,40 | 909,20 | 885,00 | 906,60 | 1,82% | 2,00 |
| 15.04.2024 | 902,30 | 922,70 | 882,35 | 890,40 | -1,08% | 31,00 |
| 12.04.2024 | 918,10 | 922,75 | 885,60 | 900,10 | -1,76% | 7,00 |
| 11.04.2024 | 895,35 | 918,15 | 890,35 | 916,25 | 2,39% | - |
| 10.04.2024 | 896,90 | 934,00 | 880,95 | 894,90 | -0,09% | 140,00 |
| 09.04.2024 | 891,70 | 900,65 | 882,60 | 895,70 | 0,54% | - |
| 08.04.2024 | 893,60 | 901,25 | 886,40 | 890,90 | -0,31% | 7,00 |
| 05.04.2024 | 882,90 | 902,45 | 879,20 | 893,65 | 1,72% | 1,00 |
| 04.04.2024 | 905,00 | 918,70 | 870,90 | 878,55 | -2,71% | - |
| 03.04.2024 | 895,00 | 912,65 | 888,25 | 903,05 | 0,54% | - |
| 02.04.2024 | 914,35 | 918,25 | 888,25 | 898,20 | -0,16% | 3,00 |
| 28.03.2024 | 891,85 | 901,50 | 889,35 | 899,60 | 0,84% | - |
| 27.03.2024 | 895,00 | 904,75 | 882,85 | 892,15 | -0,13% | 23,00 |
| 26.03.2024 | 898,20 | 911,40 | 892,80 | 893,30 | -0,44% | 5,00 |
| 25.03.2024 | 903,00 | 908,20 | 887,60 | 897,25 | -0,62% | 22,00 |
| 22.03.2024 | 907,85 | 915,80 | 900,85 | 902,85 | -0,36% | - |
| 21.03.2024 | 895,10 | 925,15 | 892,75 | 906,10 | 1,58% | 21,00 |
| 20.03.2024 | 855,25 | 892,05 | 851,65 | 892,05 | 4,17% | 10,00 |
| 19.03.2024 | 849,65 | 858,10 | 838,25 | 856,30 | 0,57% | 68,00 |
| 18.03.2024 | 836,15 | 857,75 | 835,90 | 851,45 | 1,88% | 20,00 |
| 15.03.2024 | 848,95 | 854,15 | 831,95 | 835,75 | -1,71% | 10,00 |
| 14.03.2024 | 848,35 | 857,35 | 841,95 | 850,30 | 0,34% | - |
| 13.03.2024 | 868,90 | 871,20 | 841,65 | 847,40 | -2,52% | 16,00 |
| 12.03.2024 | 853,55 | 869,80 | 851,00 | 869,35 | 1,96% | - |
| 11.03.2024 | 873,25 | 873,50 | 844,85 | 852,60 | -2,52% | 4,00 |
| 08.03.2024 | 907,10 | 910,75 | 874,55 | 874,65 | -3,73% | 197,00 |
| 07.03.2024 | 896,70 | 921,05 | 895,20 | 908,50 | 0,88% | 135,00 |
| 06.03.2024 | 889,30 | 907,15 | 881,95 | 900,60 | 1,50% | 60,00 |
| 05.03.2024 | 896,70 | 900,80 | 877,20 | 887,25 | -1,49% | 115,00 |
| 04.03.2024 | 906,05 | 915,25 | 896,95 | 900,65 | -0,56% | 89,00 |
| 01.03.2024 | 871,00 | 906,45 | 868,50 | 905,75 | 4,43% | 8,00 |
| 29.02.2024 | 850,60 | 871,00 | 847,05 | 867,30 | 1,89% | 21,00 |
| 28.02.2024 | 856,55 | 858,65 | 842,60 | 851,25 | -0,82% | 5,00 |
| 27.02.2024 | 863,80 | 873,65 | 855,50 | 858,30 | -0,80% | 34,00 |
| 26.02.2024 | 855,55 | 872,35 | 854,80 | 865,20 | 0,86% | 5,00 |
| 23.02.2024 | 872,35 | 877,25 | 856,45 | 857,85 | -1,65% | 35,00 |
| 22.02.2024 | 855,45 | 876,85 | 849,40 | 872,20 | 4,66% | 6,00 |
| 21.02.2024 | 831,20 | 833,40 | 820,70 | 833,40 | 0,01% | 6,00 |
| 20.02.2024 | 850,85 | 853,40 | 824,10 | 833,35 | -2,43% | 14,00 |
| 19.02.2024 | 859,75 | 860,70 | 843,90 | 854,10 | -0,62% | 31,00 |
| 16.02.2024 | 884,55 | 891,00 | 857,75 | 859,40 | 1,29% | 132,00 |
| 15.02.2024 | 854,90 | 859,00 | 842,15 | 848,45 | -0,60% | 70,00 |
| 14.02.2024 | 834,10 | 866,30 | 833,50 | 853,55 | 2,37% | - |
| 13.02.2024 | 842,55 | 842,55 | 812,80 | 833,75 | -1,06% | 87,00 |
| 12.02.2024 | 844,05 | 857,05 | 839,35 | 842,65 | -0,30% | 56,00 |
| 09.02.2024 | 802,10 | 847,30 | 802,05 | 845,20 | 5,37% | 70,00 |
| 08.02.2024 | 787,45 | 806,45 | 785,30 | 802,10 | 1,84% | 24,00 |
| 07.02.2024 | 776,00 | 796,50 | 774,40 | 787,60 | 1,49% | - |
| 06.02.2024 | 793,55 | 798,75 | 766,35 | 776,00 | -2,06% | 8,00 |
| 05.02.2024 | 776,00 | 798,10 | 775,45 | 792,35 | 2,02% | 171,00 |
| 02.02.2024 | 771,45 | 782,70 | 766,35 | 776,65 | 1,44% | 8,00 |
| 01.02.2024 | 765,70 | 773,45 | 759,65 | 765,65 | 0,35% | - |
| 31.01.2024 | 765,70 | 771,00 | 751,25 | 762,95 | -1,00% | - |
| 30.01.2024 | 782,90 | 787,50 | 767,85 | 770,65 | -1,27% | 10,00 |
| 29.01.2024 | 774,50 | 781,60 | 771,80 | 780,60 | 1,00% | 34,00 |
| 26.01.2024 | 782,90 | 792,90 | 770,75 | 772,90 | -3,31% | 3,00 |
| 25.01.2024 | 782,50 | 827,80 | 779,00 | 799,35 | 2,51% | 135,00 |
| 24.01.2024 | 768,05 | 787,40 | 767,35 | 779,80 | 1,86% | 24,00 |
| 23.01.2024 | 764,60 | 769,25 | 756,50 | 765,55 | -0,07% | - |
| 22.01.2024 | 762,20 | 780,80 | 760,60 | 766,05 | 1,00% | 9,00 |
| 19.01.2024 | 731,40 | 760,50 | 725,00 | 758,50 | 4,94% | 7,00 |
| 18.01.2024 | 691,65 | 725,55 | 688,00 | 722,80 | 4,45% | 70,00 |
| 17.01.2024 | 695,80 | 697,20 | 683,80 | 692,00 | -1,14% | 10,00 |
| 16.01.2024 | 693,35 | 706,25 | 684,75 | 699,95 | 0,75% | - |
| 15.01.2024 | 694,35 | 695,60 | 692,60 | 694,75 | 0,14% | 20,00 |
| 12.01.2024 | 692,00 | 696,40 | 688,40 | 693,80 | 0,09% | - |
| 11.01.2024 | 684,90 | 693,85 | 678,10 | 693,15 | 1,38% | - |
| 10.01.2024 | 687,65 | 692,05 | 673,30 | 683,70 | -0,68% | 20,00 |
| 09.01.2024 | 690,45 | 691,85 | 680,20 | 688,35 | -0,36% | - |
| 08.01.2024 | 668,15 | 691,45 | 667,20 | 690,85 | 3,19% | - |
| 05.01.2024 | 667,65 | 677,55 | 662,75 | 669,50 | 0,28% | - |
| 04.01.2024 | 675,40 | 680,65 | 661,90 | 667,65 | -1,04% | - |
| 03.01.2024 | 682,85 | 685,00 | 667,20 | 674,65 | -1,46% | 34,00 |
| 02.01.2024 | 712,15 | 712,85 | 677,95 | 684,65 | -4,25% | - |
| 29.12.2023 | 714,00 | 722,00 | 710,60 | 715,05 | 0,21% | - |
| 28.12.2023 | 716,90 | 720,35 | 713,25 | 713,55 | -0,36% | 20,00 |
| 27.12.2023 | 721,50 | 723,10 | 712,15 | 716,10 | 1,07% | - |
| 22.12.2023 | 704,60 | 711,35 | 700,45 | 708,55 | 0,32% | - |
| 21.12.2023 | 698,15 | 708,60 | 694,05 | 706,30 | 2,27% | - |
| 20.12.2023 | 710,95 | 713,75 | 689,90 | 690,65 | -2,92% | - |
| 19.12.2023 | 703,95 | 712,20 | 701,60 | 711,40 | 0,15% | - |
| 18.12.2023 | 709,00 | 712,55 | 693,65 | 710,30 | 0,08% | 19,00 |
| 15.12.2023 | 696,50 | 714,40 | 696,40 | 709,70 | 1,67% | - |
| 14.12.2023 | 677,90 | 701,35 | 674,40 | 698,05 | 3,38% | - |
| 13.12.2023 | 678,70 | 681,80 | 668,75 | 675,20 | -0,30% | - |
| 12.12.2023 | 681,70 | 685,45 | 673,15 | 677,20 | -0,89% | 60,00 |
| 11.12.2023 | 652,05 | 685,60 | 651,70 | 683,25 | 4,58% | - |
| 08.12.2023 | 650,70 | 660,00 | 645,70 | 653,30 | 1,60% | - |
| 07.12.2023 | 644,85 | 657,75 | 642,95 | 643,00 | -0,43% | 3,00 |
| 06.12.2023 | 646,65 | 658,55 | 643,65 | 645,80 | -0,01% | - |
| 05.12.2023 | 651,80 | 653,90 | 636,10 | 645,85 | -1,46% | 1,00 |
| 04.12.2023 | 661,65 | 663,90 | 649,55 | 655,40 | -1,25% | - |
| 01.12.2023 | 655,25 | 664,20 | 652,10 | 663,70 | 0,87% | 100,00 |
| 30.11.2023 | 652,10 | 660,20 | 647,70 | 657,95 | 1,08% | - |