157,470€
6,54%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 151,24 | 160,06 | 151,24 | 159,66 | 8,02% | 906,00 |
| 03.09.2026 | 148,02 | 149,16 | 143,88 | 147,80 | 0,33% | 920,00 |
| 02.09.2026 | 146,74 | 148,88 | 145,10 | 147,32 | 0,48% | 816,00 |
| 01.09.2026 | 152,04 | 152,04 | 145,34 | 146,62 | -2,33% | 3.332,00 |
| 31.08.2026 | 152,38 | 152,66 | 150,12 | 150,12 | -2,89% | 285,00 |
| 28.08.2026 | 157,74 | 158,10 | 154,50 | 154,58 | -1,52% | 1.028,00 |
| 27.08.2026 | 161,48 | 163,06 | 155,72 | 156,96 | 0,20% | 1.032,00 |
| 26.08.2026 | 156,86 | 157,54 | 154,88 | 156,64 | 0,10% | 989,00 |
| 25.08.2026 | 158,62 | 159,98 | 156,00 | 156,48 | 1,99% | 1.300,00 |
| 24.08.2026 | 153,82 | 155,58 | 151,42 | 153,42 | -2,74% | 2.467,00 |
| 21.08.2026 | 161,38 | 162,32 | 156,34 | 157,74 | -1,29% | 1.943,00 |
| 20.08.2026 | 163,62 | 164,32 | 158,12 | 159,80 | -0,56% | 2.786,00 |
| 19.08.2026 | 167,78 | 170,42 | 159,56 | 160,70 | -3,98% | 2.211,00 |
| 18.08.2026 | 175,00 | 175,00 | 165,88 | 167,36 | -6,32% | 2.528,00 |
| 17.08.2026 | 177,88 | 179,78 | 175,80 | 178,66 | 1,66% | 1.067,00 |
| 14.08.2026 | 179,90 | 181,08 | 174,98 | 175,74 | -4,90% | 562,00 |
| 13.08.2026 | 182,84 | 185,90 | 180,32 | 184,80 | 2,63% | 3.040,00 |
| 12.08.2026 | 176,16 | 181,94 | 176,16 | 180,06 | 4,15% | 658,00 |
| 11.08.2026 | 169,04 | 175,24 | 169,04 | 172,88 | 2,75% | 1.663,00 |
| 10.08.2026 | 174,38 | 176,38 | 168,26 | 168,26 | -1,84% | 1.213,00 |
| 07.08.2026 | 169,42 | 173,40 | 169,12 | 171,42 | 0,25% | 2.642,00 |
| 06.08.2026 | 167,08 | 171,28 | 161,66 | 171,00 | 1,23% | 1.993,00 |
| 05.08.2026 | 172,00 | 174,00 | 166,38 | 168,92 | 0,09% | 3.702,00 |
| 04.08.2026 | 161,88 | 169,10 | 161,64 | 168,76 | 8,70% | 6.272,00 |
| 03.08.2026 | 159,36 | 160,14 | 152,54 | 155,26 | -3,35% | 3.846,00 |
| 31.07.2026 | 160,58 | 164,82 | 157,00 | 160,64 | 0,80% | 4.450,00 |
| 30.07.2026 | 150,28 | 161,06 | 148,98 | 159,36 | 2,60% | 7.497,00 |
| 29.07.2026 | 150,86 | 160,90 | 149,98 | 155,32 | -7,57% | 9.866,00 |
| 28.07.2026 | 173,04 | 173,56 | 164,62 | 168,04 | -2,53% | 5.157,00 |
| 27.07.2026 | 195,42 | 195,42 | 172,40 | 172,40 | -8,52% | 4.213,00 |
| 24.07.2026 | 192,66 | 192,66 | 185,24 | 188,46 | -0,37% | 2.871,00 |
| 23.07.2026 | 187,60 | 191,64 | 184,38 | 189,16 | -0,64% | 8.647,00 |
| 22.07.2026 | 184,66 | 190,88 | 182,36 | 190,38 | 0,11% | 5.277,00 |
| 21.07.2026 | 188,94 | 193,12 | 188,80 | 190,18 | 2,87% | 1.628,00 |
| 20.07.2026 | 186,26 | 193,44 | 183,90 | 184,88 | 0,76% | 3.105,00 |
| 17.07.2026 | 185,98 | 187,52 | 180,00 | 183,48 | -5,44% | 9.942,00 |
| 16.07.2026 | 194,36 | 198,80 | 188,78 | 194,04 | 0,48% | 4.887,00 |
| 15.07.2026 | 211,80 | 211,80 | 192,32 | 193,12 | -4,61% | 4.381,00 |
| 14.07.2026 | 201,05 | 207,35 | 199,98 | 202,45 | 3,32% | 2.363,00 |
| 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 |