666,100$
-3,36%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.05.2024 | 680,47 | 691,73 | 662,50 | 666,04 | -3,29% | 1.273.173,00 |
30.04.2024 | 711,64 | 717,73 | 688,73 | 688,73 | -3,53% | 634.830,00 |
29.04.2024 | 706,41 | 715,98 | 700,39 | 713,93 | 1,09% | 897.978,00 |
26.04.2024 | 683,00 | 710,26 | 678,80 | 706,26 | 4,95% | 1.193.523,00 |
25.04.2024 | 656,98 | 677,72 | 650,01 | 672,95 | 2,50% | 1.015.651,00 |
24.04.2024 | 659,78 | 668,18 | 647,60 | 656,54 | 1,29% | 868.434,00 |
23.04.2024 | 636,04 | 654,00 | 635,83 | 648,21 | 2,31% | 536.860,00 |
22.04.2024 | 635,35 | 638,73 | 625,33 | 633,59 | 0,86% | 686.561,00 |
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% | 628.217,00 |
17.04.2024 | 681,77 | 684,85 | 657,83 | 658,98 | -4,95% | 1.087.886,00 |
16.04.2024 | 678,49 | 696,91 | 678,49 | 693,31 | 2,18% | 892.516,00 |
15.04.2024 | 689,88 | 698,70 | 672,53 | 678,49 | -0,34% | 804.674,00 |
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% | 713.270,00 |
10.04.2024 | 685,90 | 695,00 | 684,21 | 687,12 | -1,39% | 591.230,00 |
09.04.2024 | 700,00 | 700,00 | 682,71 | 696,83 | 0,83% | 641.738,00 |
08.04.2024 | 688,35 | 692,41 | 678,49 | 691,12 | 1,21% | 431.526,00 |
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% | 729.360,00 |
03.04.2024 | 690,18 | 707,13 | 686,99 | 697,54 | 0,52% | 566.262,00 |
02.04.2024 | 694,23 | 697,26 | 686,10 | 693,93 | -2,38% | 892.711,00 |
01.04.2024 | 700,00 | 718,18 | 699,75 | 710,88 | 1,76% | 589.436,00 |
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 | 696,88 | 1,23% | 659.316,00 |
26.03.2024 | 705,04 | 707,40 | 687,59 | 688,42 | -1,62% | 794.500,00 |
25.03.2024 | 697,85 | 708,09 | 695,86 | 699,73 | -1,52% | 492.261,00 |
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% | 602.710,00 |
20.03.2024 | 680,16 | 698,21 | 673,57 | 695,95 | 2,19% | 898.934,00 |
19.03.2024 | 677,80 | 686,00 | 668,70 | 681,06 | -1,39% | 839.950,00 |
18.03.2024 | 696,33 | 705,17 | 689,27 | 690,65 | 0,99% | 542.549,00 |
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 | 692,35 | 0,49% | 650.975,00 |
13.03.2024 | 690,60 | 695,66 | 682,17 | 688,97 | -1,35% | 715.144,00 |
12.03.2024 | 691,72 | 698,85 | 683,35 | 698,40 | 1,90% | 835.311,00 |
11.03.2024 | 690,05 | 691,43 | 675,11 | 685,38 | -1,98% | 790.509,00 |
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% | 1.056.287,00 |
06.03.2024 | 711,77 | 721,47 | 706,04 | 715,49 | 1,36% | 821.184,00 |
05.03.2024 | 712,33 | 716,22 | 697,81 | 705,88 | -1,66% | 802.097,00 |
04.03.2024 | 724,75 | 728,00 | 716,43 | 717,81 | 0,03% | 745.441,00 |
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% | 613.101,00 |
28.02.2024 | 667,70 | 675,63 | 667,70 | 673,00 | -0,68% | 619.664,00 |
27.02.2024 | 679,99 | 684,70 | 676,67 | 677,59 | -0,91% | 597.327,00 |
26.02.2024 | 675,62 | 686,77 | 673,98 | 683,82 | 2,24% | 621.503,00 |
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% | 786.800,00 |
21.02.2024 | 645,17 | 652,07 | 639,17 | 651,92 | 0,01% | 727.401,00 |
20.02.2024 | 654,51 | 660,99 | 644,70 | 651,85 | -1,44% | 1.050.957,00 |
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% | 925.873,00 |
14.02.2024 | 650,00 | 661,87 | 647,78 | 653,84 | 1,96% | 1.129.743,00 |
13.02.2024 | 628,17 | 649,47 | 625,50 | 641,25 | -1,02% | 1.231.792,00 |
12.02.2024 | 646,10 | 657,56 | 645,22 | 647,88 | -0,30% | 1.027.136,00 |
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% | 565.410,00 |
07.02.2024 | 609,40 | 612,50 | 598,68 | 608,90 | 1,21% | 856.302,00 |
06.02.2024 | 616,37 | 616,37 | 595,86 | 601,61 | -2,16% | 890.386,00 |
05.02.2024 | 607,33 | 615,09 | 600,54 | 614,88 | 1,75% | 756.283,00 |
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% | 816.172,00 |
31.01.2024 | 587,74 | 601,99 | 581,70 | 593,99 | -0,23% | 832.980,00 |
30.01.2024 | 595,02 | 602,01 | 594,51 | 595,35 | -0,75% | 1.029.865,00 |
29.01.2024 | 596,49 | 602,20 | 594,56 | 599,85 | 0,08% | 906.859,00 |
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% | 1.640.664,00 |
24.01.2024 | 635,76 | 646,13 | 627,30 | 638,84 | 3,15% | 858.280,00 |
23.01.2024 | 618,79 | 622,97 | 610,37 | 619,33 | -0,61% | 894.292,00 |
22.01.2024 | 618,53 | 628,29 | 617,60 | 623,10 | 1,65% | 877.393,00 |
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% | 1.444.054,00 |
17.01.2024 | 564,00 | 564,00 | 552,85 | 562,35 | -0,79% | 594.538,00 |
16.01.2024 | 559,12 | 569,59 | 557,75 | 566,81 | 1,11% | 960.518,00 |
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% | 456.549,00 |
10.01.2024 | 558,95 | 558,95 | 549,87 | 556,16 | -0,05% | 626.418,00 |
09.01.2024 | 555,00 | 561,67 | 551,10 | 556,46 | -1,05% | 544.035,00 |
08.01.2024 | 549,06 | 565,89 | 548,84 | 562,36 | 3,32% | 868.941,00 |
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% | 561.785,00 |
03.01.2024 | 552,00 | 558,25 | 550,00 | 552,60 | -1,39% | 618.323,00 |
02.01.2024 | 573,21 | 573,21 | 553,65 | 560,39 | -3,60% | 938.546,00 |
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% | 498.751,00 |
27.12.2023 | 594,17 | 594,89 | 588,44 | 591,62 | 0,04% | 344.888,00 |
26.12.2023 | 586,90 | 593,91 | 586,17 | 591,37 | 1,50% | 650.857,00 |
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% | 637.315,00 |
20.12.2023 | 572,05 | 578,50 | 562,69 | 563,30 | -2,56% | 1.029.545,00 |
19.12.2023 | 579,86 | 583,01 | 577,00 | 578,11 | 0,24% | 873.534,00 |
18.12.2023 | 591,51 | 593,00 | 575,56 | 576,72 | -1,44% | 746.009,00 |
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% | 1.106.399,00 |
13.12.2023 | 562,10 | 573,56 | 558,84 | 570,71 | 1,72% | 623.532,00 |
12.12.2023 | 558,20 | 564,46 | 558,16 | 561,05 | 0,28% | 836.673,00 |
11.12.2023 | 545,56 | 563,61 | 542,70 | 559,49 | 4,69% | 876.896,00 |
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% | 522.028,00 |