706,127$
4,93%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 681,20 | 706,79 | 680,97 | 706,26 | 4,95% | - |
| 25.04.2024 | 656,98 | 677,72 | 650,01 | 672,95 | 2,50% | 1.065.820,00 |
| 24.04.2024 | 659,78 | 668,18 | 647,60 | 656,54 | 1,29% | 873.448,00 |
| 23.04.2024 | 636,04 | 654,00 | 635,83 | 648,21 | 2,31% | 710.101,00 |
| 22.04.2024 | 635,35 | 638,73 | 625,33 | 633,59 | 0,86% | 924.297,00 |
| 19.04.2024 | 646,20 | 647,71 | 623,17 | 628,16 | -2,44% | 1.072.881,00 |
| 18.04.2024 | 655,79 | 658,41 | 642,00 | 643,84 | -2,30% | 903.113,00 |
| 17.04.2024 | 681,77 | 684,85 | 657,83 | 658,98 | -4,95% | 1.193.219,00 |
| 16.04.2024 | 678,49 | 696,91 | 678,49 | 693,31 | 2,18% | 922.631,00 |
| 15.04.2024 | 689,88 | 698,70 | 672,53 | 678,49 | -0,34% | 886.076,00 |
| 12.04.2024 | 684,44 | 689,27 | 677,42 | 680,78 | -2,83% | 810.828,00 |
| 11.04.2024 | 694,83 | 701,63 | 687,85 | 700,61 | 1,96% | 831.488,00 |
| 10.04.2024 | 685,90 | 695,00 | 684,21 | 687,12 | -1,39% | 610.057,00 |
| 09.04.2024 | 700,00 | 700,00 | 682,71 | 696,83 | 0,83% | 708.888,00 |
| 08.04.2024 | 688,35 | 692,41 | 678,49 | 691,12 | 1,21% | 518.283,00 |
| 05.04.2024 | 674,07 | 688,83 | 674,07 | 682,84 | 1,53% | 790.881,00 |
| 04.04.2024 | 706,28 | 707,85 | 668,43 | 672,53 | -3,59% | 1.103.106,00 |
| 03.04.2024 | 690,18 | 707,13 | 686,99 | 697,54 | 0,52% | 782.472,00 |
| 02.04.2024 | 694,23 | 697,26 | 686,10 | 693,93 | -2,38% | 950.885,00 |
| 01.04.2024 | 700,00 | 718,18 | 699,75 | 710,88 | 1,76% | 772.430,00 |
| 28.03.2024 | 696,87 | 699,82 | 690,01 | 698,57 | 0,24% | 1.080.962,00 |
| 27.03.2024 | 692,40 | 697,70 | 681,91 | 696,87 | 1,23% | 976.345,00 |
| 26.03.2024 | 705,04 | 707,40 | 687,57 | 688,42 | -1,62% | 865.191,00 |
| 25.03.2024 | 697,85 | 708,09 | 695,86 | 699,73 | -1,52% | 493.266,00 |
| 22.03.2024 | 706,43 | 718,29 | 705,21 | 710,56 | -0,36% | 412.731,00 |
| 21.03.2024 | 716,89 | 727,64 | 711,53 | 713,13 | 2,47% | 758.168,00 |
| 20.03.2024 | 680,16 | 698,21 | 673,57 | 695,95 | 2,19% | 904.367,00 |
| 19.03.2024 | 677,80 | 686,00 | 668,70 | 681,06 | -1,40% | 888.650,00 |
| 18.03.2024 | 696,33 | 705,17 | 689,27 | 690,70 | 0,99% | 798.087,00 |
| 15.03.2024 | 686,83 | 691,89 | 679,71 | 683,90 | -1,22% | 1.669.472,00 |
| 14.03.2024 | 698,46 | 701,00 | 687,77 | 692,33 | 0,53% | 934.329,00 |
| 13.03.2024 | 690,60 | 695,66 | 682,17 | 688,71 | -1,39% | 1.155.487,00 |
| 12.03.2024 | 691,72 | 698,85 | 683,35 | 698,40 | 1,90% | 875.570,00 |
| 11.03.2024 | 690,05 | 691,43 | 675,11 | 685,38 | -1,98% | 1.037.728,00 |
| 08.03.2024 | 722,81 | 724,47 | 699,21 | 699,21 | -3,33% | 1.121.948,00 |
| 07.03.2024 | 719,28 | 729,15 | 719,28 | 723,26 | 1,09% | 1.059.117,00 |
| 06.03.2024 | 711,77 | 721,47 | 706,04 | 715,49 | 1,36% | 1.063.689,00 |
| 05.03.2024 | 712,33 | 716,22 | 697,81 | 705,88 | -1,66% | 1.107.519,00 |
| 04.03.2024 | 724,75 | 728,00 | 716,43 | 717,81 | 0,03% | 751.361,00 |
| 01.03.2024 | 688,28 | 719,22 | 688,25 | 717,57 | 5,20% | 1.124.895,00 |
| 29.02.2024 | 682,44 | 684,10 | 674,84 | 682,08 | 1,35% | 998.855,00 |
| 28.02.2024 | 667,70 | 675,63 | 667,70 | 673,00 | -0,68% | 622.749,00 |
| 27.02.2024 | 679,99 | 684,70 | 676,67 | 677,59 | -0,91% | 717.488,00 |
| 26.02.2024 | 675,62 | 686,77 | 673,98 | 683,82 | 2,24% | 649.815,00 |
| 23.02.2024 | 683,00 | 687,57 | 668,03 | 668,82 | -2,24% | 597.982,00 |
| 22.02.2024 | 675,66 | 687,69 | 672,85 | 684,15 | 4,94% | 1.077.775,00 |
| 21.02.2024 | 645,17 | 652,07 | 639,17 | 651,92 | 0,01% | 746.149,00 |
| 20.02.2024 | 654,51 | 660,99 | 644,70 | 651,85 | -1,44% | 1.262.762,00 |
| 16.02.2024 | 666,99 | 677,47 | 657,56 | 661,35 | 1,37% | 1.060.403,00 |
| 15.02.2024 | 655,00 | 661,82 | 650,50 | 652,38 | -0,22% | 1.025.640,00 |
| 14.02.2024 | 650,00 | 661,87 | 647,78 | 653,84 | 1,96% | 1.175.003,00 |
| 13.02.2024 | 628,17 | 649,47 | 625,50 | 641,25 | -1,02% | 1.499.634,00 |
| 12.02.2024 | 646,10 | 657,56 | 645,22 | 647,88 | -0,30% | 1.233.324,00 |
| 09.02.2024 | 629,15 | 651,26 | 628,55 | 649,80 | 5,06% | 1.246.384,00 |
| 08.02.2024 | 608,90 | 624,80 | 608,16 | 618,48 | 1,57% | 733.203,00 |
| 07.02.2024 | 609,40 | 612,50 | 598,68 | 608,90 | 1,21% | 857.850,00 |
| 06.02.2024 | 616,37 | 616,37 | 595,86 | 601,61 | -2,16% | 1.027.768,00 |
| 05.02.2024 | 607,33 | 615,09 | 600,54 | 614,88 | 1,75% | 902.975,00 |
| 02.02.2024 | 595,25 | 607,63 | 593,01 | 604,32 | 0,87% | 854.364,00 |
| 01.02.2024 | 598,78 | 602,04 | 594,64 | 599,10 | 0,86% | 890.076,00 |
| 31.01.2024 | 587,74 | 601,99 | 581,70 | 593,99 | -0,23% | 1.081.358,00 |
| 30.01.2024 | 595,02 | 602,01 | 594,51 | 595,35 | -0,75% | 1.036.487,00 |
| 29.01.2024 | 596,49 | 602,20 | 594,56 | 599,85 | 0,08% | 1.060.555,00 |
| 26.01.2024 | 624,00 | 625,92 | 596,21 | 599,37 | -6,60% | 2.195.375,00 |
| 25.01.2024 | 651,50 | 658,78 | 639,15 | 641,69 | 0,45% | 1.716.810,00 |
| 24.01.2024 | 635,76 | 646,13 | 627,30 | 638,84 | 3,15% | 1.083.649,00 |
| 23.01.2024 | 618,79 | 622,97 | 610,37 | 619,33 | -0,61% | 895.696,00 |
| 22.01.2024 | 618,53 | 628,29 | 617,60 | 623,10 | 1,65% | 967.550,00 |
| 19.01.2024 | 595,42 | 616,98 | 593,03 | 612,99 | 3,90% | 1.335.133,00 |
| 18.01.2024 | 579,30 | 591,99 | 577,00 | 590,00 | 4,92% | 1.445.282,00 |
| 17.01.2024 | 564,00 | 564,00 | 552,85 | 562,35 | -0,79% | 741.065,00 |
| 16.01.2024 | 559,12 | 569,59 | 557,75 | 566,81 | 1,11% | 962.193,00 |
| 12.01.2024 | 563,98 | 564,42 | 557,19 | 560,61 | -0,33% | 617.431,00 |
| 11.01.2024 | 557,00 | 565,41 | 549,63 | 562,44 | 1,13% | 650.660,00 |
| 10.01.2024 | 558,95 | 558,95 | 549,87 | 556,16 | -0,05% | 793.550,00 |
| 09.01.2024 | 555,00 | 561,67 | 551,10 | 556,46 | -1,05% | 810.294,00 |
| 08.01.2024 | 549,06 | 565,89 | 548,84 | 562,36 | 3,32% | 1.268.137,00 |
| 05.01.2024 | 548,11 | 551,35 | 542,41 | 544,31 | -0,37% | 767.001,00 |
| 04.01.2024 | 546,39 | 554,90 | 544,81 | 546,31 | -1,14% | 859.928,00 |
| 03.01.2024 | 552,00 | 558,25 | 550,00 | 552,60 | -1,39% | 819.122,00 |
| 02.01.2024 | 573,21 | 573,21 | 553,65 | 560,39 | -3,60% | 967.475,00 |
| 29.12.2023 | 584,78 | 586,70 | 577,02 | 581,30 | -0,85% | 512.906,00 |
| 28.12.2023 | 597,10 | 597,43 | 585,98 | 586,27 | -0,90% | 514.106,00 |
| 27.12.2023 | 594,17 | 594,89 | 588,44 | 591,62 | 0,04% | 586.935,00 |
| 26.12.2023 | 586,90 | 593,91 | 586,17 | 591,37 | 1,50% | 654.693,00 |
| 22.12.2023 | 579,70 | 585,00 | 578,46 | 582,65 | 0,38% | 409.792,00 |
| 21.12.2023 | 575,50 | 582,15 | 572,52 | 580,45 | 3,04% | 640.400,00 |
| 20.12.2023 | 572,05 | 578,50 | 562,69 | 563,30 | -2,56% | 1.036.182,00 |
| 19.12.2023 | 579,86 | 583,01 | 577,00 | 578,11 | 0,24% | 877.969,00 |
| 18.12.2023 | 591,51 | 593,00 | 575,56 | 576,72 | -1,44% | 928.568,00 |
| 15.12.2023 | 585,00 | 590,15 | 581,91 | 585,13 | 0,47% | 1.387.699,00 |
| 14.12.2023 | 575,05 | 586,35 | 575,05 | 582,42 | 2,05% | 1.499.198,00 |
| 13.12.2023 | 562,10 | 573,56 | 558,84 | 570,71 | 1,72% | 783.833,00 |
| 12.12.2023 | 558,20 | 564,46 | 558,16 | 561,05 | 0,28% | 871.802,00 |
| 11.12.2023 | 545,56 | 563,61 | 542,70 | 559,49 | 4,69% | 1.134.741,00 |
| 08.12.2023 | 535,53 | 539,18 | 532,00 | 534,43 | -1,18% | 1.038.337,00 |
| 07.12.2023 | 535,09 | 543,31 | 530,07 | 540,83 | 2,31% | 679.523,00 |
| 06.12.2023 | 544,54 | 545,59 | 527,44 | 528,61 | -1,60% | 766.704,00 |
| 05.12.2023 | 532,29 | 537,37 | 527,11 | 537,23 | -0,44% | 578.933,00 |
| 04.12.2023 | 543,20 | 545,50 | 528,05 | 539,59 | -1,71% | 889.358,00 |