579,000€
-0,79%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 582,40 | 585,60 | 580,20 | 583,60 | 0,27% | 133,00 |
| 19.11.2024 | 584,70 | 584,80 | 581,00 | 582,00 | -1,09% | 71,00 |
| 18.11.2024 | 583,00 | 588,40 | 583,00 | 588,40 | -0,20% | 74,00 |
| 15.11.2024 | 591,90 | 595,80 | 578,70 | 589,60 | -3,80% | 698,00 |
| 14.11.2024 | 614,00 | 627,20 | 612,90 | 612,90 | 0,44% | 138,00 |
| 13.11.2024 | 620,00 | 620,00 | 606,20 | 610,20 | -2,26% | 95,00 |
| 12.11.2024 | 622,70 | 629,00 | 622,70 | 624,30 | 0,22% | 128,00 |
| 11.11.2024 | 641,50 | 649,40 | 622,90 | 622,90 | -2,90% | 111,00 |
| 08.11.2024 | 633,00 | 641,80 | 633,00 | 641,50 | 1,62% | 142,00 |
| 07.11.2024 | 624,90 | 631,30 | 623,10 | 631,30 | 1,71% | 830,00 |
| 06.11.2024 | 632,00 | 632,00 | 620,00 | 620,70 | -0,26% | 118,00 |
| 05.11.2024 | 609,00 | 622,30 | 609,00 | 622,30 | 1,63% | 63,00 |
| 04.11.2024 | 619,70 | 619,70 | 610,80 | 612,30 | -1,84% | 6,00 |
| 01.11.2024 | 615,90 | 623,80 | 615,90 | 623,80 | 2,33% | 22,00 |
| 31.10.2024 | 642,40 | 642,50 | 609,60 | 609,60 | -3,64% | 214,00 |
| 30.10.2024 | 642,00 | 643,40 | 630,80 | 632,60 | -0,60% | 140,00 |
| 29.10.2024 | 624,00 | 636,40 | 623,20 | 636,40 | 2,36% | 267,00 |
| 28.10.2024 | 624,00 | 630,00 | 621,70 | 621,70 | -1,10% | 36,00 |
| 25.10.2024 | 618,80 | 628,60 | 618,70 | 628,60 | 1,17% | 40,00 |
| 24.10.2024 | 629,80 | 635,00 | 620,90 | 621,30 | 0,29% | 120,00 |
| 23.10.2024 | 621,40 | 622,90 | 617,30 | 619,50 | 0,15% | 125,00 |
| 22.10.2024 | 619,80 | 620,60 | 618,40 | 618,60 | -0,23% | 38,00 |
| 21.10.2024 | 626,10 | 626,10 | 618,10 | 620,00 | -0,96% | 154,00 |
| 18.10.2024 | 620,40 | 626,00 | 618,40 | 626,00 | -0,63% | 276,00 |
| 17.10.2024 | 645,60 | 650,70 | 629,30 | 630,00 | -2,11% | 1.057,00 |
| 16.10.2024 | 656,10 | 658,40 | 642,40 | 643,60 | -6,79% | 1.152,00 |
| 15.10.2024 | 760,20 | 760,20 | 690,50 | 690,50 | -8,64% | 59,00 |
| 14.10.2024 | 733,00 | 756,40 | 733,00 | 755,80 | 3,25% | 16,00 |
| 11.10.2024 | 726,60 | 732,00 | 723,60 | 732,00 | 0,45% | 51,00 |
| 10.10.2024 | 728,70 | 728,70 | 724,30 | 728,70 | -0,16% | 38,00 |
| 09.10.2024 | 712,00 | 729,90 | 707,90 | 729,90 | 1,35% | 69,00 |
| 08.10.2024 | 713,80 | 722,40 | 710,00 | 720,20 | 0,42% | 494,00 |
| 07.10.2024 | 714,70 | 717,20 | 713,00 | 717,20 | 0,69% | 17,00 |
| 04.10.2024 | 720,20 | 726,40 | 712,30 | 712,30 | 0,88% | 36,00 |
| 03.10.2024 | 706,10 | 706,10 | 706,10 | 706,10 | -0,70% | - |
| 02.10.2024 | 679,20 | 711,10 | 676,70 | 711,10 | 4,42% | 147,00 |
| 01.10.2024 | 699,50 | 701,10 | 680,80 | 681,00 | -1,72% | 75,00 |
| 30.09.2024 | 700,50 | 700,50 | 692,90 | 692,90 | -1,23% | 14,00 |
| 27.09.2024 | 701,50 | 701,50 | 701,50 | 701,50 | -0,89% | - |
| 26.09.2024 | 722,30 | 731,60 | 707,80 | 707,80 | 2,19% | 30,00 |
| 25.09.2024 | 683,40 | 692,60 | 681,20 | 692,60 | 0,77% | 729,00 |
| 24.09.2024 | 685,70 | 692,30 | 685,40 | 687,30 | 0,16% | 109,00 |
| 23.09.2024 | 690,10 | 690,10 | 677,50 | 686,20 | 1,28% | 1.797,00 |
| 20.09.2024 | 686,80 | 686,80 | 677,50 | 677,50 | -2,00% | 118,00 |
| 19.09.2024 | 668,90 | 693,20 | 667,20 | 691,30 | 3,91% | 62,00 |
| 18.09.2024 | 664,30 | 673,80 | 664,30 | 665,30 | -0,92% | 248,00 |
| 17.09.2024 | 668,40 | 671,50 | 665,90 | 671,50 | 1,45% | 28,00 |
| 16.09.2024 | 676,60 | 676,60 | 658,30 | 661,90 | -2,16% | 72,00 |
| 13.09.2024 | 663,00 | 676,50 | 661,20 | 676,50 | 1,97% | 66,00 |
| 12.09.2024 | 684,50 | 694,40 | 663,40 | 663,40 | 2,14% | 594,00 |
| 11.09.2024 | 652,80 | 652,80 | 649,50 | 649,50 | 1,42% | 25,00 |
| 10.09.2024 | 640,80 | 642,50 | 640,40 | 640,40 | 0,34% | 6,00 |
| 09.09.2024 | 645,10 | 651,70 | 633,90 | 638,20 | -3,05% | 70,00 |
| 06.09.2024 | 654,40 | 658,30 | 645,70 | 658,30 | 0,27% | 170,00 |
| 05.09.2024 | 659,80 | 668,60 | 656,50 | 656,50 | -1,53% | 52,00 |
| 04.09.2024 | 664,80 | 672,50 | 661,20 | 666,70 | -3,47% | 32,00 |
| 03.09.2024 | 731,30 | 735,40 | 690,00 | 690,70 | -6,73% | 130,00 |
| 02.09.2024 | 744,60 | 744,60 | 737,40 | 740,50 | 2,10% | 31,00 |
| 30.08.2024 | 735,00 | 735,00 | 725,30 | 725,30 | -1,95% | 10,00 |
| 29.08.2024 | 707,70 | 740,10 | 707,70 | 739,70 | 2,34% | 66,00 |
| 28.08.2024 | 725,70 | 726,60 | 722,80 | 722,80 | 0,28% | 37,00 |
| 27.08.2024 | 713,90 | 725,30 | 710,30 | 720,80 | 0,74% | 15,00 |
| 26.08.2024 | 729,00 | 729,00 | 711,00 | 715,50 | -1,65% | 5,00 |
| 23.08.2024 | 724,30 | 731,20 | 723,00 | 727,50 | -0,49% | 119,00 |
| 22.08.2024 | 746,00 | 748,20 | 731,10 | 731,10 | -0,56% | 98,00 |
| 21.08.2024 | 735,20 | 735,20 | 735,20 | 735,20 | 0,53% | - |
| 20.08.2024 | 747,30 | 747,40 | 728,30 | 731,30 | 0,38% | 56,00 |
| 19.08.2024 | 739,70 | 746,60 | 728,50 | 728,50 | -1,54% | 127,00 |
| 16.08.2024 | 762,00 | 764,20 | 739,70 | 739,90 | -1,52% | 350,00 |
| 15.08.2024 | 715,70 | 751,30 | 715,70 | 751,30 | -0,36% | 218,00 |
| 14.08.2024 | 715,00 | 754,00 | 706,20 | 754,00 | 5,38% | 170,00 |
| 13.08.2024 | 703,00 | 715,50 | 698,70 | 715,50 | 3,77% | 29,00 |
| 12.08.2024 | 690,30 | 694,40 | 689,50 | 689,50 | 1,59% | 15,00 |
| 09.08.2024 | 682,00 | 695,30 | 678,70 | 678,70 | 0,10% | 48,00 |
| 08.08.2024 | 638,00 | 678,00 | 638,00 | 678,00 | 0,74% | 218,00 |
| 07.08.2024 | 665,20 | 676,80 | 662,20 | 673,00 | 1,77% | 228,00 |
| 06.08.2024 | 657,60 | 664,80 | 646,80 | 661,30 | 3,86% | 120,00 |
| 05.08.2024 | 563,40 | 636,70 | 563,40 | 636,70 | -0,62% | 974,00 |
| 02.08.2024 | 672,10 | 672,10 | 638,50 | 640,70 | -13,30% | 365,00 |
| 01.08.2024 | 769,70 | 769,70 | 739,00 | 739,00 | 0,11% | 78,00 |
| 31.07.2024 | 720,80 | 738,20 | 717,70 | 738,20 | 3,93% | 159,00 |
| 30.07.2024 | 720,90 | 737,40 | 710,30 | 710,30 | -1,47% | 76,00 |
| 29.07.2024 | 730,90 | 742,10 | 720,90 | 720,90 | 0,28% | 41,00 |
| 26.07.2024 | 719,90 | 729,50 | 713,40 | 718,90 | 1,54% | 186,00 |
| 25.07.2024 | 724,70 | 728,40 | 686,90 | 708,00 | -0,76% | 411,00 |
| 24.07.2024 | 735,00 | 746,70 | 713,40 | 713,40 | -4,13% | 49,00 |
| 23.07.2024 | 741,70 | 748,00 | 738,00 | 744,10 | 2,79% | 229,00 |
| 22.07.2024 | 705,30 | 734,20 | 705,20 | 723,90 | 0,98% | 98,00 |
| 19.07.2024 | 721,20 | 728,70 | 716,90 | 716,90 | 1,29% | 129,00 |
| 18.07.2024 | 723,70 | 723,90 | 707,80 | 707,80 | -5,31% | 114,00 |
| 17.07.2024 | 785,00 | 785,00 | 746,80 | 747,50 | -5,67% | 350,00 |
| 16.07.2024 | 796,10 | 796,30 | 787,00 | 792,40 | -0,60% | 40,00 |
| 15.07.2024 | 800,00 | 800,00 | 797,20 | 797,20 | 2,34% | 26,00 |
| 12.07.2024 | 781,80 | 786,20 | 779,00 | 779,00 | -2,02% | 159,00 |
| 11.07.2024 | 824,70 | 824,70 | 795,10 | 795,10 | -2,27% | 64,00 |
| 10.07.2024 | 811,90 | 818,00 | 809,00 | 813,60 | 0,81% | 87,00 |
| 09.07.2024 | 804,00 | 808,20 | 800,20 | 807,10 | 0,72% | 96,00 |
| 08.07.2024 | 790,70 | 802,80 | 790,70 | 801,30 | 1,67% | 41,00 |
| 05.07.2024 | 788,70 | 800,00 | 786,10 | 788,10 | -1,41% | 98,00 |
| 04.07.2024 | 796,90 | 799,40 | 793,00 | 799,40 | 1,32% | 22,00 |