273,475€
-1,96%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 278,17 | 278,65 | 269,70 | 272,25 | -2,40% | 716,00 |
| 08.09.2026 | 268,83 | 279,52 | 264,75 | 278,95 | 3,27% | 1.666,00 |
| 07.09.2026 | 264,73 | 272,02 | 263,40 | 270,13 | 2,03% | 1.305,00 |
| 04.09.2026 | 255,45 | 267,23 | 255,25 | 264,75 | 5,18% | 1.425,00 |
| 03.09.2026 | 248,00 | 251,85 | 239,33 | 251,70 | 1,26% | 1.833,00 |
| 02.09.2026 | 249,63 | 251,93 | 245,33 | 248,58 | -0,84% | 1.158,00 |
| 01.09.2026 | 260,02 | 261,15 | 247,35 | 250,68 | -3,38% | 1.367,00 |
| 31.08.2026 | 261,48 | 266,45 | 257,55 | 259,45 | -0,84% | 1.523,00 |
| 28.08.2026 | 272,77 | 273,08 | 259,98 | 261,65 | -4,20% | 1.962,00 |
| 27.08.2026 | 273,00 | 278,38 | 266,50 | 273,13 | 1,49% | 1.326,00 |
| 26.08.2026 | 269,42 | 271,33 | 264,67 | 269,13 | -0,19% | 958,00 |
| 25.08.2026 | 271,25 | 275,60 | 264,00 | 269,63 | 1,44% | 1.165,00 |
| 24.08.2026 | 263,40 | 266,98 | 255,27 | 265,80 | -1,18% | 1.237,00 |
| 21.08.2026 | 267,80 | 272,70 | 260,42 | 268,98 | 1,18% | 1.648,00 |
| 20.08.2026 | 266,65 | 269,25 | 259,42 | 265,85 | 0,95% | 1.420,00 |
| 19.08.2026 | 279,00 | 287,77 | 261,50 | 263,35 | 11,67% | 1.730,00 |
| 05.05.2026 | 223,10 | 239,23 | 222,65 | 235,83 | 6,73% | 5.026,00 |
| 04.05.2026 | 220,43 | 224,52 | 216,08 | 220,95 | 0,55% | 5.500,00 |
| 30.04.2026 | 210,73 | 220,40 | 208,77 | 219,75 | 4,84% | 1.986,00 |
| 29.04.2026 | 217,60 | 217,60 | 207,23 | 209,60 | -2,36% | 2.153,00 |
| 28.04.2026 | 219,50 | 220,68 | 207,90 | 214,68 | -2,88% | 3.761,00 |
| 27.04.2026 | 229,20 | 230,83 | 218,38 | 221,05 | -3,57% | 1.696,00 |
| 24.04.2026 | 223,20 | 235,58 | 222,45 | 229,23 | 3,56% | 3.148,00 |
| 23.04.2026 | 230,20 | 233,23 | 216,75 | 221,35 | -5,36% | 6.245,00 |
| 22.04.2026 | 223,77 | 237,05 | 219,35 | 233,88 | 5,42% | 5.006,00 |
| 21.04.2026 | 225,02 | 225,88 | 219,02 | 221,85 | -0,87% | 1.911,00 |
| 20.04.2026 | 225,48 | 227,63 | 222,77 | 223,80 | -1,63% | 2.184,00 |
| 17.04.2026 | 222,73 | 228,73 | 221,68 | 227,50 | 2,64% | 1.409,00 |
| 16.04.2026 | 229,77 | 231,33 | 220,13 | 221,65 | -1,31% | 2.721,00 |
| 15.04.2026 | 228,30 | 233,25 | 216,58 | 224,60 | -2,81% | 2.190,00 |
| 14.04.2026 | 228,08 | 231,77 | 224,63 | 231,10 | 1,58% | 3.243,00 |
| 13.04.2026 | 222,00 | 227,60 | 221,93 | 227,50 | 1,19% | 1.309,00 |
| 10.04.2026 | 222,48 | 228,70 | 220,77 | 224,83 | 1,66% | 2.558,00 |
| 09.04.2026 | 208,43 | 221,30 | 207,90 | 221,15 | 4,77% | 2.082,00 |
| 08.04.2026 | 202,90 | 212,95 | 202,45 | 211,08 | 9,06% | 3.271,00 |
| 07.04.2026 | 189,16 | 193,59 | 187,18 | 193,54 | 2,24% | 1.275,00 |
| 02.04.2026 | 184,42 | 192,12 | 181,32 | 189,30 | -1,17% | 2.854,00 |
| 01.04.2026 | 187,00 | 194,16 | 185,48 | 191,54 | 3,60% | 6.429,00 |
| 31.03.2026 | 176,04 | 185,14 | 173,86 | 184,89 | 5,90% | 2.246,00 |
| 30.03.2026 | 184,14 | 187,59 | 173,37 | 174,59 | -4,84% | 2.899,00 |
| 27.03.2026 | 186,02 | 188,17 | 179,25 | 183,47 | -0,35% | 2.461,00 |
| 26.03.2026 | 199,50 | 200,49 | 183,39 | 184,11 | -8,82% | 2.016,00 |
| 25.03.2026 | 207,38 | 210,15 | 196,55 | 201,93 | -3,25% | 2.978,00 |
| 24.03.2026 | 200,82 | 209,55 | 197,74 | 208,70 | 3,83% | 1.769,00 |
| 23.03.2026 | 193,74 | 206,05 | 193,03 | 201,00 | 1,15% | 3.072,00 |
| 20.03.2026 | 202,50 | 204,55 | 192,22 | 198,72 | -1,76% | 2.406,00 |
| 19.03.2026 | 197,23 | 202,68 | 187,60 | 202,27 | 2,43% | 1.763,00 |
| 18.03.2026 | 199,30 | 201,55 | 193,91 | 197,47 | 0,24% | 1.752,00 |
| 17.03.2026 | 189,00 | 197,14 | 188,67 | 196,99 | 3,33% | 1.287,00 |
| 16.03.2026 | 187,34 | 192,67 | 186,44 | 190,65 | 2,75% | 854,00 |
| 13.03.2026 | 182,16 | 189,67 | 180,28 | 185,54 | 1,95% | 2.788,00 |
| 12.03.2026 | 188,38 | 189,57 | 180,62 | 181,99 | -3,76% | 1.313,00 |
| 11.03.2026 | 186,49 | 191,10 | 182,30 | 189,10 | 1,89% | 1.832,00 |
| 10.03.2026 | 181,40 | 189,61 | 179,91 | 185,60 | 2,59% | 2.158,00 |
| 09.03.2026 | 168,18 | 182,04 | 166,70 | 180,91 | 5,45% | 1.877,00 |
| 06.03.2026 | 186,57 | 186,67 | 171,09 | 171,56 | -7,16% | 3.764,00 |
| 05.03.2026 | 190,84 | 193,02 | 179,78 | 184,80 | -3,70% | 1.652,00 |
| 04.03.2026 | 183,83 | 193,42 | 182,47 | 191,91 | 2,68% | 1.340,00 |
| 03.03.2026 | 194,14 | 194,83 | 186,02 | 186,91 | -5,37% | 3.068,00 |
| 02.03.2026 | 194,84 | 199,53 | 192,22 | 197,52 | -0,19% | 1.085,00 |
| 27.02.2026 | 202,20 | 203,45 | 196,81 | 197,90 | -2,37% | 773,00 |
| 26.02.2026 | 212,43 | 213,45 | 195,78 | 202,70 | -4,25% | 1.760,00 |
| 25.02.2026 | 207,05 | 217,80 | 206,93 | 211,70 | 2,05% | 2.051,00 |
| 24.02.2026 | 206,95 | 210,23 | 202,93 | 207,45 | 0,88% | 1.866,00 |
| 23.02.2026 | 203,90 | 211,23 | 201,35 | 205,65 | -0,99% | 1.905,00 |
| 20.02.2026 | 202,65 | 208,38 | 201,15 | 207,70 | 2,99% | 1.196,00 |
| 19.02.2026 | 204,30 | 204,98 | 197,10 | 201,68 | -1,08% | 2.112,00 |
| 18.02.2026 | 198,98 | 207,65 | 198,21 | 203,88 | 2,63% | 1.458,00 |
| 17.02.2026 | 197,26 | 201,27 | 193,69 | 198,66 | -0,46% | 3.069,00 |
| 16.02.2026 | 198,44 | 202,63 | 198,42 | 199,59 | 0,72% | 2.172,00 |
| 13.02.2026 | 198,87 | 204,63 | 196,69 | 198,15 | -0,32% | 2.302,00 |
| 12.02.2026 | 199,80 | 202,10 | 193,57 | 198,78 | -0,04% | 1.243,00 |
| 11.02.2026 | 190,65 | 202,52 | 189,74 | 198,86 | 4,40% | 1.589,00 |
| 10.02.2026 | 191,11 | 193,82 | 185,03 | 190,48 | -0,90% | 1.314,00 |
| 09.02.2026 | 195,87 | 196,11 | 187,78 | 192,21 | -1,38% | 2.149,00 |
| 06.02.2026 | 183,07 | 196,62 | 181,24 | 194,89 | 8,26% | 1.365,00 |
| 05.02.2026 | 182,55 | 184,12 | 173,46 | 180,02 | -0,66% | 1.850,00 |
| 04.02.2026 | 195,85 | 197,04 | 173,92 | 181,22 | -6,85% | 5.449,00 |
| 03.02.2026 | 204,08 | 209,00 | 192,04 | 194,55 | -3,70% | 3.762,00 |
| 02.02.2026 | 189,25 | 205,73 | 189,04 | 202,02 | 2,52% | 2.306,00 |
| 30.01.2026 | 201,93 | 211,33 | 195,76 | 197,05 | -3,36% | 2.144,00 |
| 29.01.2026 | 209,93 | 212,77 | 198,78 | 203,90 | 0,31% | 4.796,00 |
| 28.01.2026 | 209,58 | 211,98 | 198,49 | 203,27 | 2,37% | 4.899,00 |
| 27.01.2026 | 192,14 | 200,21 | 190,58 | 198,57 | 5,85% | 2.445,00 |
| 26.01.2026 | 183,36 | 189,57 | 182,07 | 187,60 | 2,06% | 1.848,00 |
| 23.01.2026 | 188,07 | 190,01 | 182,20 | 183,82 | -2,04% | 2.965,00 |
| 22.01.2026 | 196,93 | 202,80 | 187,21 | 187,64 | -3,83% | 2.424,00 |
| 21.01.2026 | 191,59 | 199,24 | 188,22 | 195,11 | 2,81% | 2.091,00 |
| 20.01.2026 | 186,10 | 192,94 | 183,13 | 189,77 | 1,63% | 1.308,00 |
| 19.01.2026 | 187,28 | 189,57 | 184,03 | 186,72 | -2,86% | 1.690,00 |
| 16.01.2026 | 190,61 | 194,31 | 188,73 | 192,22 | 2,31% | 1.323,00 |
| 15.01.2026 | 186,98 | 196,44 | 186,02 | 187,88 | 4,42% | 1.299,00 |
| 14.01.2026 | 184,00 | 185,01 | 177,54 | 179,93 | -2,92% | 1.773,00 |
| 13.01.2026 | 188,58 | 190,30 | 183,21 | 185,34 | -1,89% | 1.239,00 |
| 12.01.2026 | 184,81 | 190,71 | 182,83 | 188,91 | 0,70% | 1.874,00 |
| 09.01.2026 | 172,97 | 188,62 | 172,68 | 187,60 | 8,84% | 1.495,00 |
| 08.01.2026 | 171,36 | 174,38 | 167,29 | 172,37 | -0,81% | 1.252,00 |
| 07.01.2026 | 176,91 | 177,08 | 171,11 | 173,77 | -1,89% | 1.069,00 |
| 06.01.2026 | 167,42 | 179,89 | 165,89 | 177,12 | 6,49% | 2.141,00 |
| 05.01.2026 | 160,74 | 169,38 | 160,57 | 166,32 | 5,23% | 2.507,00 |