202,375€
3,28%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 193,78 | 198,42 | 193,22 | 195,94 | -1,97% | 4.079,00 |
| 10.07.2026 | 198,62 | 200,20 | 194,00 | 199,88 | -3,37% | 2.344,00 |
| 09.07.2026 | 198,12 | 213,75 | 197,70 | 206,85 | 9,18% | 5.694,00 |
| 08.07.2026 | 187,96 | 194,14 | 182,92 | 189,46 | 1,05% | 8.146,00 |
| 07.07.2026 | 198,06 | 198,36 | 184,58 | 187,50 | -10,14% | 6.045,00 |
| 06.07.2026 | 214,80 | 219,25 | 206,75 | 208,65 | -4,96% | 2.636,00 |
| 03.07.2026 | 219,10 | 221,35 | 214,00 | 219,55 | 2,93% | 2.946,00 |
| 02.07.2026 | 231,05 | 241,15 | 210,80 | 213,30 | -11,42% | 7.120,00 |
| 01.07.2026 | 260,05 | 262,25 | 240,80 | 240,80 | -6,59% | 3.225,00 |
| 30.06.2026 | 247,10 | 260,45 | 245,00 | 257,80 | 8,94% | 1.796,00 |
| 29.06.2026 | 222,50 | 236,65 | 219,00 | 236,65 | 9,53% | 3.140,00 |
| 26.06.2026 | 223,10 | 223,10 | 213,70 | 216,05 | -2,46% | 1.410,00 |
| 25.06.2026 | 222,00 | 222,45 | 215,25 | 221,50 | 4,38% | 1.886,00 |
| 24.06.2026 | 216,80 | 219,10 | 210,85 | 212,20 | -0,54% | 1.308,00 |
| 23.06.2026 | 225,20 | 226,35 | 212,45 | 213,35 | -8,67% | 3.589,00 |
| 22.06.2026 | 226,40 | 235,70 | 224,25 | 233,60 | 5,49% | 3.120,00 |
| 19.06.2026 | 226,15 | 226,15 | 218,00 | 221,45 | -0,72% | 9.392,00 |
| 18.06.2026 | 214,55 | 225,00 | 214,55 | 223,05 | 5,36% | 1.074,00 |
| 17.06.2026 | 210,20 | 214,85 | 207,00 | 211,70 | -0,54% | 2.123,00 |
| 16.06.2026 | 221,00 | 223,95 | 211,55 | 212,85 | -2,05% | 2.328,00 |
| 15.06.2026 | 228,30 | 231,05 | 217,30 | 217,30 | 0,84% | 3.088,00 |
| 12.06.2026 | 207,50 | 215,50 | 202,75 | 215,50 | 5,84% | 1.697,00 |
| 11.06.2026 | 190,70 | 203,60 | 190,70 | 203,60 | 8,83% | 1.160,00 |
| 10.06.2026 | 183,48 | 191,20 | 181,02 | 187,08 | 0,10% | 1.950,00 |
| 09.06.2026 | 183,70 | 194,10 | 183,70 | 186,90 | 2,28% | 2.380,00 |
| 08.06.2026 | 170,18 | 183,72 | 168,32 | 182,74 | 5,45% | 3.320,00 |
| 05.06.2026 | 178,90 | 178,92 | 173,02 | 173,30 | -3,97% | 1.850,00 |
| 04.06.2026 | 184,86 | 185,08 | 175,02 | 180,46 | 0,21% | 2.080,00 |
| 03.06.2026 | 175,10 | 180,08 | 174,62 | 180,08 | 3,63% | 1.970,00 |
| 02.06.2026 | 165,82 | 174,02 | 165,82 | 173,78 | 5,14% | 2.450,00 |
| 01.06.2026 | 166,04 | 166,42 | 162,50 | 165,28 | -0,47% | 1.730,00 |
| 29.05.2026 | 166,12 | 168,48 | 165,40 | 166,06 | -1,06% | 1.310,00 |
| 28.05.2026 | 168,86 | 169,38 | 163,44 | 167,84 | -0,51% | 1.230,00 |
| 27.05.2026 | 173,86 | 179,40 | 167,42 | 168,70 | -1,15% | 4.660,00 |
| 26.05.2026 | 166,34 | 171,38 | 165,30 | 170,66 | 2,30% | 2.140,00 |
| 25.05.2026 | 168,50 | 168,50 | 164,00 | 166,82 | 1,74% | 860,00 |
| 22.05.2026 | 159,16 | 163,96 | 159,16 | 163,96 | 3,65% | 880,00 |
| 21.05.2026 | 157,38 | 159,10 | 156,70 | 158,18 | 0,44% | 920,00 |
| 20.05.2026 | 149,82 | 157,48 | 149,82 | 157,48 | 5,79% | 1.080,00 |
| 19.05.2026 | 151,16 | 151,54 | 147,10 | 148,86 | -1,38% | 2.990,00 |
| 18.05.2026 | 154,90 | 157,48 | 150,26 | 150,94 | -4,18% | 4.350,00 |
| 15.05.2026 | 163,98 | 165,76 | 155,94 | 157,52 | -2,87% | 1.750,00 |
| 14.05.2026 | 159,78 | 162,18 | 157,58 | 162,18 | 4,46% | 880,00 |
| 13.05.2026 | 157,02 | 157,02 | 153,64 | 155,26 | 3,78% | 2.210,00 |
| 12.05.2026 | 155,88 | 155,88 | 149,60 | 149,60 | -6,44% | 1.060,00 |
| 11.05.2026 | 158,04 | 160,40 | 156,96 | 159,90 | 1,29% | 1.710,00 |
| 08.05.2026 | 154,18 | 158,82 | 152,50 | 157,86 | 4,23% | 2.630,00 |
| 07.05.2026 | 154,78 | 155,62 | 150,52 | 151,46 | -1,62% | 4.340,00 |
| 06.05.2026 | 149,12 | 153,96 | 149,12 | 153,96 | 2,90% | 1.680,00 |
| 05.05.2026 | 146,44 | 149,88 | 146,44 | 149,62 | 3,14% | 1.820,00 |
| 04.05.2026 | 149,40 | 149,40 | 145,06 | 145,06 | -2,25% | 1.780,00 |
| 30.04.2026 | 145,38 | 148,40 | 141,34 | 148,40 | -3,45% | 3.640,00 |
| 29.04.2026 | 156,30 | 156,30 | 153,70 | 153,70 | -1,17% | 960,00 |
| 28.04.2026 | 161,58 | 161,58 | 155,00 | 155,52 | -3,27% | 2.390,00 |
| 27.04.2026 | 164,78 | 165,48 | 159,84 | 160,78 | -1,63% | 1.770,00 |
| 24.04.2026 | 156,16 | 163,54 | 156,16 | 163,44 | 3,92% | 6.300,00 |
| 23.04.2026 | 154,50 | 157,40 | 154,36 | 157,28 | 1,98% | 1.270,00 |
| 22.04.2026 | 154,50 | 154,56 | 151,78 | 154,22 | 1,10% | 480,00 |
| 21.04.2026 | 154,12 | 155,02 | 152,38 | 152,54 | -0,08% | 970,00 |
| 20.04.2026 | 151,04 | 152,66 | 150,68 | 152,66 | 1,75% | 1.380,00 |
| 17.04.2026 | 148,62 | 150,58 | 148,54 | 150,04 | 1,83% | 350,00 |
| 16.04.2026 | 148,82 | 148,82 | 145,16 | 147,34 | 1,47% | 2.070,00 |
| 15.04.2026 | 151,76 | 152,84 | 145,20 | 145,20 | -4,10% | 1.080,00 |
| 14.04.2026 | 151,00 | 151,42 | 150,00 | 151,40 | 2,44% | 860,00 |
| 13.04.2026 | 146,98 | 148,94 | 146,96 | 147,80 | -0,81% | 2.710,00 |
| 10.04.2026 | 147,42 | 149,34 | 147,42 | 149,00 | 2,24% | 310,00 |
| 09.04.2026 | 143,02 | 145,74 | 141,18 | 145,74 | 2,52% | 860,00 |
| 08.04.2026 | 140,32 | 143,56 | 139,22 | 142,16 | 8,09% | 2.680,00 |
| 07.04.2026 | 131,68 | 133,54 | 131,18 | 131,52 | 0,20% | 1.370,00 |
| 02.04.2026 | 128,02 | 132,00 | 126,98 | 131,26 | -0,61% | 460,00 |
| 01.04.2026 | 129,56 | 132,28 | 129,00 | 132,06 | 7,04% | 1.040,00 |
| 31.03.2026 | 121,80 | 123,94 | 121,80 | 123,38 | 0,82% | 860,00 |
| 30.03.2026 | 125,92 | 127,60 | 122,38 | 122,38 | -3,90% | 2.350,00 |
| 27.03.2026 | 125,62 | 127,82 | 122,96 | 127,34 | -0,34% | 1.670,00 |
| 26.03.2026 | 131,14 | 131,44 | 127,72 | 127,78 | -4,91% | 950,00 |
| 25.03.2026 | 136,28 | 138,74 | 133,22 | 134,38 | -0,67% | 6.490,00 |
| 24.03.2026 | 130,58 | 136,18 | 128,84 | 135,28 | 2,81% | 1.210,00 |
| 23.03.2026 | 127,70 | 134,98 | 126,28 | 131,58 | 2,93% | 7.700,00 |
| 20.03.2026 | 130,00 | 131,12 | 127,30 | 127,84 | 0,19% | 750,00 |
| 19.03.2026 | 129,34 | 129,34 | 124,00 | 127,60 | -2,09% | 2.600,00 |
| 18.03.2026 | 129,70 | 130,32 | 127,48 | 130,32 | 2,95% | 1.210,00 |
| 17.03.2026 | 123,72 | 127,40 | 123,72 | 126,58 | 1,57% | 1.110,00 |
| 16.03.2026 | 126,58 | 126,58 | 124,36 | 124,62 | -0,26% | 6.170,00 |
| 13.03.2026 | 123,22 | 125,24 | 122,90 | 124,94 | 0,13% | 300,00 |
| 12.03.2026 | 126,36 | 128,42 | 121,88 | 124,78 | -2,68% | 4.910,00 |
| 11.03.2026 | 125,30 | 128,28 | 124,00 | 128,22 | 2,05% | 2.450,00 |
| 10.03.2026 | 124,62 | 126,08 | 122,64 | 125,64 | 4,28% | 2.270,00 |
| 09.03.2026 | 112,42 | 120,48 | 112,42 | 120,48 | 0,12% | 3.920,00 |
| 06.03.2026 | 123,66 | 123,66 | 118,50 | 120,34 | -3,26% | 5.870,00 |
| 05.03.2026 | 127,04 | 127,22 | 124,40 | 124,40 | -1,55% | 1.630,00 |
| 04.03.2026 | 122,66 | 126,76 | 122,66 | 126,36 | 1,54% | 1.410,00 |
| 03.03.2026 | 128,06 | 128,06 | 123,72 | 124,44 | -3,64% | 4.860,00 |
| 02.03.2026 | 126,74 | 130,06 | 125,76 | 129,14 | 0,81% | 1.910,00 |
| 27.02.2026 | 128,86 | 128,92 | 126,42 | 128,10 | -0,45% | 1.740,00 |
| 26.02.2026 | 131,22 | 132,30 | 127,06 | 128,68 | -1,80% | 2.610,00 |
| 25.02.2026 | 127,88 | 132,64 | 127,88 | 131,04 | 2,82% | 2.180,00 |
| 24.02.2026 | 127,70 | 127,84 | 125,64 | 127,44 | 2,49% | 1.740,00 |
| 23.02.2026 | 125,52 | 126,00 | 123,80 | 124,34 | -1,30% | 390,00 |
| 20.02.2026 | 124,56 | 125,98 | 124,02 | 125,98 | 1,25% | 310,00 |
| 19.02.2026 | 125,00 | 125,06 | 123,78 | 124,42 | -1,94% | 1.610,00 |