870,117$
-2,09%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 894,94 | 899,68 | 861,95 | 870,25 | -2,08% | 1.354.476,00 |
| 18.04.2024 | 909,23 | 909,33 | 884,39 | 888,73 | -2,49% | 2.307.594,00 |
| 17.04.2024 | 950,00 | 952,48 | 910,26 | 911,43 | -5,38% | 1.668.849,00 |
| 16.04.2024 | 948,84 | 966,31 | 946,78 | 963,23 | 1,80% | 544.839,00 |
| 15.04.2024 | 975,88 | 981,23 | 937,49 | 946,17 | -1,14% | 769.316,00 |
| 12.04.2024 | 963,03 | 969,25 | 952,00 | 957,04 | -2,69% | 989.263,00 |
| 11.04.2024 | 964,03 | 985,19 | 960,68 | 983,49 | 2,31% | 705.629,00 |
| 10.04.2024 | 958,98 | 975,00 | 954,85 | 961,27 | -1,23% | 597.723,00 |
| 09.04.2024 | 980,31 | 981,98 | 958,02 | 973,26 | 0,58% | 520.730,00 |
| 08.04.2024 | 974,14 | 977,14 | 960,95 | 967,69 | -0,09% | 560.930,00 |
| 05.04.2024 | 965,90 | 977,73 | 960,50 | 968,58 | 1,78% | 804.776,00 |
| 04.04.2024 | 992,59 | 1.001,84 | 944,00 | 951,63 | -2,78% | 991.934,00 |
| 03.04.2024 | 961,85 | 988,13 | 960,03 | 978,80 | 1,27% | 730.229,00 |
| 02.04.2024 | 967,00 | 972,90 | 957,00 | 966,56 | -1,58% | 907.217,00 |
| 01.04.2024 | 972,03 | 994,92 | 971,00 | 982,03 | 1,08% | 651.373,00 |
| 28.03.2024 | 965,96 | 973,90 | 961,63 | 971,57 | 0,61% | 664.100,00 |
| 27.03.2024 | 972,82 | 975,48 | 954,80 | 965,67 | -0,16% | 589.698,00 |
| 26.03.2024 | 980,50 | 989,44 | 966,89 | 967,23 | -0,44% | 858.992,00 |
| 25.03.2024 | 962,28 | 982,52 | 962,28 | 971,46 | -0,66% | 740.631,00 |
| 22.03.2024 | 984,75 | 990,52 | 976,02 | 977,90 | -0,48% | 690.086,00 |
| 21.03.2024 | 983,10 | 1.004,29 | 976,00 | 982,57 | 3,53% | 1.407.817,00 |
| 20.03.2024 | 926,00 | 949,92 | 923,39 | 949,08 | 1,94% | 849.294,00 |
| 19.03.2024 | 913,99 | 932,88 | 909,11 | 931,05 | 0,62% | 702.972,00 |
| 18.03.2024 | 922,41 | 934,95 | 919,97 | 925,28 | 1,67% | 751.167,00 |
| 15.03.2024 | 908,88 | 920,21 | 905,60 | 910,09 | -1,68% | 1.974.575,00 |
| 14.03.2024 | 933,95 | 937,85 | 916,29 | 925,68 | -0,11% | 996.385,00 |
| 13.03.2024 | 937,01 | 940,70 | 920,91 | 926,71 | -2,54% | 1.008.188,00 |
| 12.03.2024 | 933,47 | 950,88 | 928,01 | 950,83 | 2,11% | 1.351.224,00 |
| 11.03.2024 | 943,11 | 943,85 | 920,62 | 931,20 | -2,66% | 1.326.744,00 |
| 08.03.2024 | 992,72 | 995,81 | 955,73 | 956,65 | -3,81% | 1.331.317,00 |
| 07.03.2024 | 989,01 | 1.007,39 | 987,85 | 994,57 | 1,29% | 1.097.411,00 |
| 06.03.2024 | 976,68 | 989,85 | 972,25 | 981,86 | 1,95% | 1.432.903,00 |
| 05.03.2024 | 969,99 | 979,00 | 951,90 | 963,09 | -1,52% | 1.308.329,00 |
| 04.03.2024 | 991,17 | 993,86 | 973,48 | 977,92 | -0,37% | 901.624,00 |
| 01.03.2024 | 945,00 | 982,45 | 943,65 | 981,53 | 4,58% | 1.111.079,00 |
| 29.02.2024 | 936,47 | 941,82 | 926,22 | 938,54 | 1,72% | 1.308.447,00 |
| 28.02.2024 | 917,24 | 924,09 | 912,85 | 922,67 | -0,87% | 615.103,00 |
| 27.02.2024 | 940,38 | 944,03 | 928,23 | 930,73 | -0,86% | 630.334,00 |
| 26.02.2024 | 936,60 | 946,95 | 933,02 | 938,76 | 1,11% | 609.081,00 |
| 23.02.2024 | 947,14 | 950,05 | 926,19 | 928,50 | -1,68% | 686.883,00 |
| 22.02.2024 | 930,00 | 949,33 | 925,27 | 944,35 | 4,70% | 1.263.908,00 |
| 21.02.2024 | 895,02 | 902,22 | 886,75 | 901,93 | 0,08% | 714.049,00 |
| 20.02.2024 | 918,92 | 925,41 | 891,01 | 901,22 | -2,68% | 1.089.031,00 |
| 16.02.2024 | 940,41 | 955,99 | 923,43 | 926,03 | 1,34% | 1.327.986,00 |
| 15.02.2024 | 917,75 | 921,54 | 906,55 | 913,78 | -0,23% | 852.863,00 |
| 14.02.2024 | 908,63 | 928,97 | 907,68 | 915,88 | 2,61% | 1.185.102,00 |
| 13.02.2024 | 875,30 | 901,12 | 871,97 | 892,59 | -1,69% | 1.259.538,00 |
| 12.02.2024 | 905,50 | 924,22 | 904,01 | 907,98 | -0,39% | 1.254.208,00 |
| 09.02.2024 | 880,00 | 913,82 | 874,86 | 911,58 | 5,46% | 1.836.334,00 |
| 08.02.2024 | 852,00 | 869,59 | 846,14 | 864,35 | 1,86% | 862.703,00 |
| 07.02.2024 | 837,72 | 857,99 | 833,22 | 848,54 | 1,67% | 857.204,00 |
| 06.02.2024 | 852,90 | 857,40 | 823,80 | 834,62 | -1,96% | 1.054.788,00 |
| 05.02.2024 | 838,79 | 857,33 | 832,49 | 851,33 | 1,51% | 865.069,00 |
| 02.02.2024 | 827,29 | 846,38 | 827,29 | 838,70 | 0,81% | 762.873,00 |
| 01.02.2024 | 831,85 | 836,07 | 824,04 | 831,92 | 0,82% | 763.277,00 |
| 31.01.2024 | 822,00 | 837,81 | 815,67 | 825,17 | -1,27% | 997.084,00 |
| 30.01.2024 | 841,09 | 849,99 | 831,97 | 835,79 | -1,20% | 1.069.575,00 |
| 29.01.2024 | 835,70 | 846,87 | 834,00 | 845,95 | 0,82% | 990.441,00 |
| 26.01.2024 | 853,00 | 860,00 | 836,63 | 839,04 | -3,09% | 1.675.121,00 |
| 25.01.2024 | 877,00 | 900,09 | 864,70 | 865,80 | 2,02% | 3.107.341,00 |
| 24.01.2024 | 850,00 | 858,64 | 838,46 | 848,64 | 2,20% | 1.927.639,00 |
| 23.01.2024 | 829,61 | 831,98 | 821,47 | 830,39 | -0,38% | 824.328,00 |
| 22.01.2024 | 829,13 | 846,61 | 827,67 | 833,54 | 0,87% | 1.365.178,00 |
| 19.01.2024 | 798,68 | 828,56 | 794,72 | 826,32 | 5,18% | 1.862.815,00 |
| 18.01.2024 | 775,90 | 788,39 | 771,78 | 785,65 | 4,37% | 1.486.331,00 |
| 17.01.2024 | 752,83 | 754,30 | 742,01 | 752,78 | -1,04% | 963.070,00 |
| 16.01.2024 | 754,29 | 768,90 | 748,02 | 760,66 | 0,13% | 684.730,00 |
| 12.01.2024 | 760,73 | 763,35 | 754,86 | 759,67 | -0,07% | 497.282,00 |
| 11.01.2024 | 749,61 | 761,37 | 742,16 | 760,20 | 1,38% | 774.248,00 |
| 10.01.2024 | 753,78 | 754,84 | 736,51 | 749,85 | -0,34% | 837.602,00 |
| 09.01.2024 | 746,33 | 756,84 | 744,65 | 752,44 | -0,62% | 590.360,00 |
| 08.01.2024 | 736,34 | 757,70 | 736,34 | 757,16 | 3,38% | 1.089.095,00 |
| 05.01.2024 | 734,57 | 742,25 | 728,60 | 732,40 | 0,20% | 821.855,00 |
| 04.01.2024 | 725,78 | 744,91 | 723,25 | 730,95 | -0,81% | 1.033.239,00 |
| 03.01.2024 | 732,00 | 743,00 | 729,66 | 736,92 | -1,65% | 922.514,00 |
| 02.01.2024 | 768,75 | 769,38 | 742,07 | 749,30 | -4,34% | 1.113.552,00 |
| 29.12.2023 | 787,51 | 790,09 | 778,00 | 783,26 | -0,81% | 519.178,00 |
| 28.12.2023 | 797,80 | 798,72 | 789,01 | 789,67 | -0,63% | 600.753,00 |
| 27.12.2023 | 799,00 | 801,29 | 790,30 | 794,65 | -0,13% | 762.486,00 |
| 26.12.2023 | 783,04 | 799,87 | 783,04 | 795,71 | 2,02% | 694.291,00 |
| 22.12.2023 | 776,92 | 784,10 | 773,62 | 779,99 | 0,40% | 525.139,00 |
| 21.12.2023 | 778,50 | 779,25 | 763,50 | 776,92 | 2,94% | 934.899,00 |
| 20.12.2023 | 772,05 | 780,50 | 754,42 | 754,70 | -3,40% | 1.140.884,00 |
| 19.12.2023 | 772,22 | 781,84 | 768,73 | 781,25 | 1,47% | 890.552,00 |
| 18.12.2023 | 775,60 | 779,00 | 757,51 | 769,92 | -0,46% | 884.274,00 |
| 15.12.2023 | 769,33 | 779,68 | 767,57 | 773,50 | 0,82% | 1.781.790,00 |
| 14.12.2023 | 740,36 | 771,28 | 738,78 | 767,21 | 4,40% | 1.723.437,00 |
| 13.12.2023 | 732,95 | 740,59 | 721,49 | 734,91 | 0,50% | 888.923,00 |
| 12.12.2023 | 733,00 | 738,80 | 727,11 | 731,24 | -0,61% | 1.201.900,00 |
| 11.12.2023 | 710,24 | 737,99 | 708,40 | 735,73 | 4,63% | 1.584.943,00 |
| 08.12.2023 | 699,46 | 711,17 | 699,02 | 703,17 | -0,69% | 794.390,00 |
| 07.12.2023 | 703,16 | 710,32 | 697,21 | 708,03 | 1,85% | 900.934,00 |
| 06.12.2023 | 708,99 | 709,98 | 693,47 | 695,16 | -0,28% | 634.853,00 |
| 05.12.2023 | 696,34 | 699,95 | 687,18 | 697,14 | -1,86% | 1.220.143,00 |
| 04.12.2023 | 715,60 | 716,54 | 702,04 | 710,38 | -1,62% | 903.561,00 |
| 01.12.2023 | 712,08 | 722,59 | 708,12 | 722,08 | 0,79% | 692.014,00 |
| 30.11.2023 | 718,80 | 718,80 | 706,37 | 716,42 | 0,34% | 1.292.398,00 |
| 29.11.2023 | 720,00 | 725,47 | 713,05 | 713,99 | 0,51% | 812.504,00 |
| 28.11.2023 | 712,33 | 717,43 | 704,49 | 710,39 | -1,67% | 905.341,00 |
| 27.11.2023 | 715,00 | 730,98 | 710,68 | 722,45 | 0,69% | 681.939,00 |