737,150€
2,23%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2024 | 720,45 | 751,65 | 715,80 | 736,70 | 2,17% | 7,00 |
| 01.10.2024 | 732,90 | 742,35 | 711,15 | 721,05 | -1,50% | 55,00 |
| 30.09.2024 | 740,45 | 749,70 | 723,65 | 732,05 | -1,27% | 39,00 |
| 27.09.2024 | 758,25 | 766,00 | 736,05 | 741,45 | -2,20% | - |
| 26.09.2024 | 750,95 | 777,10 | 739,15 | 758,15 | 0,93% | 69,00 |
| 25.09.2024 | 707,55 | 753,70 | 701,80 | 751,15 | 5,99% | 74,00 |
| 24.09.2024 | 705,80 | 715,60 | 701,40 | 708,70 | 0,70% | 9,00 |
| 23.09.2024 | 691,95 | 706,95 | 691,65 | 703,80 | 1,68% | 16,00 |
| 20.09.2024 | 709,15 | 709,35 | 683,50 | 692,20 | -1,89% | 10,00 |
| 19.09.2024 | 679,70 | 717,45 | 679,70 | 705,55 | 3,47% | 1,00 |
| 18.09.2024 | 687,10 | 698,70 | 678,10 | 681,90 | -0,76% | 13,00 |
| 17.09.2024 | 677,45 | 697,65 | 673,00 | 687,10 | 0,84% | 10,00 |
| 16.09.2024 | 693,85 | 701,10 | 669,60 | 681,40 | -1,90% | 7,00 |
| 13.09.2024 | 676,05 | 698,35 | 672,90 | 694,60 | 3,12% | 20,00 |
| 12.09.2024 | 696,80 | 706,75 | 673,15 | 673,60 | -3,11% | 14,00 |
| 11.09.2024 | 661,25 | 698,05 | 654,55 | 695,25 | 5,13% | 10,00 |
| 10.09.2024 | 670,50 | 672,45 | 649,95 | 661,30 | -0,50% | 9,00 |
| 09.09.2024 | 659,20 | 677,45 | 655,55 | 664,65 | 0,73% | 18,00 |
| 06.09.2024 | 677,60 | 683,85 | 659,00 | 659,85 | -2,63% | 88,00 |
| 05.09.2024 | 689,75 | 693,30 | 674,15 | 677,65 | -1,90% | 43,00 |
| 04.09.2024 | 691,65 | 696,80 | 673,65 | 690,75 | -0,13% | 17,00 |
| 03.09.2024 | 743,10 | 743,10 | 689,80 | 691,65 | -6,92% | 74,00 |
| 02.09.2024 | 744,25 | 745,30 | 728,25 | 743,10 | -0,14% | 10,00 |
| 30.08.2024 | 724,00 | 745,25 | 721,25 | 744,15 | 2,42% | 10,00 |
| 29.08.2024 | 724,00 | 745,55 | 706,10 | 726,60 | 0,32% | 44,00 |
| 28.08.2024 | 733,60 | 742,20 | 715,00 | 724,30 | -1,25% | 9,00 |
| 27.08.2024 | 732,75 | 740,20 | 717,35 | 733,45 | 0,10% | 11,00 |
| 26.08.2024 | 760,00 | 761,40 | 730,75 | 732,75 | -3,57% | 12,00 |
| 23.08.2024 | 757,25 | 772,05 | 748,00 | 759,85 | 0,33% | 15,00 |
| 22.08.2024 | 783,20 | 790,45 | 747,45 | 757,35 | -3,24% | 37,00 |
| 21.08.2024 | 772,80 | 788,35 | 772,80 | 782,75 | 1,29% | 20,00 |
| 20.08.2024 | 795,05 | 800,60 | 770,70 | 772,75 | -2,71% | 9,00 |
| 19.08.2024 | 789,70 | 797,75 | 768,90 | 794,25 | 0,50% | 19,00 |
| 16.08.2024 | 811,30 | 815,55 | 782,60 | 790,30 | -2,46% | 21,00 |
| 15.08.2024 | 769,30 | 815,30 | 767,75 | 810,20 | 5,32% | 79,00 |
| 14.08.2024 | 764,85 | 776,85 | 749,85 | 769,30 | 0,62% | 4,00 |
| 13.08.2024 | 744,40 | 766,75 | 742,10 | 764,55 | 3,31% | 50,00 |
| 12.08.2024 | 741,25 | 756,60 | 731,25 | 740,05 | -0,16% | 36,00 |
| 09.08.2024 | 731,90 | 749,25 | 725,00 | 741,25 | 1,46% | 38,00 |
| 08.08.2024 | 686,30 | 734,70 | 679,80 | 730,60 | 7,24% | 64,00 |
| 07.08.2024 | 695,00 | 733,75 | 680,85 | 681,25 | -1,91% | 109,00 |
| 06.08.2024 | 710,05 | 735,20 | 694,50 | 694,50 | -2,02% | 83,00 |
| 05.08.2024 | 701,80 | 723,70 | 631,60 | 708,80 | 1,00% | 142,00 |
| 02.08.2024 | 761,75 | 761,75 | 695,15 | 701,75 | -7,71% | 159,00 |
| 01.08.2024 | 840,10 | 840,10 | 753,90 | 760,40 | -8,81% | 55,00 |
| 31.07.2024 | 794,25 | 868,30 | 791,00 | 833,85 | 4,99% | 170,00 |
| 30.07.2024 | 818,55 | 837,85 | 789,55 | 794,25 | -3,72% | 35,00 |
| 29.07.2024 | 824,20 | 859,60 | 823,40 | 824,90 | 0,38% | 14,00 |
| 26.07.2024 | 819,65 | 836,95 | 817,70 | 821,80 | 0,70% | 28,00 |
| 25.07.2024 | 853,30 | 859,30 | 813,15 | 816,05 | -4,26% | 112,00 |
| 24.07.2024 | 884,80 | 885,10 | 836,40 | 852,40 | -3,66% | 70,00 |
| 23.07.2024 | 893,60 | 902,35 | 881,60 | 884,75 | -0,82% | 32,00 |
| 22.07.2024 | 841,90 | 900,55 | 841,90 | 892,05 | 5,94% | 42,00 |
| 19.07.2024 | 874,35 | 887,10 | 840,40 | 842,00 | -3,62% | 43,00 |
| 18.07.2024 | 888,05 | 905,00 | 857,50 | 873,65 | -1,10% | 126,00 |
| 17.07.2024 | 987,30 | 987,30 | 879,90 | 883,35 | -10,52% | 256,00 |
| 16.07.2024 | 981,35 | 995,35 | 975,00 | 987,20 | 0,60% | 44,00 |
| 15.07.2024 | 980,20 | 991,20 | 975,60 | 981,35 | -0,03% | 10,00 |
| 12.07.2024 | 974,45 | 1.003,30 | 967,60 | 981,60 | 0,74% | 62,00 |
| 11.07.2024 | 1.040,00 | 1.046,20 | 971,00 | 974,40 | -6,41% | 39,00 |
| 10.07.2024 | 1.028,80 | 1.042,90 | 1.023,60 | 1.041,10 | 1,23% | 10,00 |
| 09.07.2024 | 1.019,60 | 1.034,10 | 1.017,80 | 1.028,40 | 0,87% | 8,00 |
| 08.07.2024 | 1.001,65 | 1.020,70 | 1.001,30 | 1.019,50 | 1,88% | 25,00 |
| 05.07.2024 | 1.004,80 | 1.009,70 | 994,90 | 1.000,70 | -0,41% | 5,00 |
| 04.07.2024 | 1.002,50 | 1.005,10 | 995,95 | 1.004,80 | 0,26% | 41,00 |
| 03.07.2024 | 998,45 | 1.011,30 | 985,45 | 1.002,20 | 0,50% | 107,00 |
| 02.07.2024 | 986,05 | 998,65 | 977,40 | 997,25 | 0,90% | 32,00 |
| 01.07.2024 | 993,75 | 1.002,30 | 968,90 | 988,40 | -0,63% | 24,00 |
| 28.06.2024 | 986,40 | 1.015,30 | 983,90 | 994,70 | 0,75% | 94,00 |
| 27.06.2024 | 988,55 | 1.011,50 | 979,30 | 987,30 | -0,13% | 44,00 |
| 26.06.2024 | 984,95 | 1.008,60 | 976,50 | 988,55 | 0,65% | 103,00 |
| 25.06.2024 | 954,40 | 984,05 | 947,15 | 982,15 | 2,82% | 61,00 |
| 24.06.2024 | 983,35 | 986,90 | 951,15 | 955,25 | -2,89% | 51,00 |
| 21.06.2024 | 994,55 | 997,25 | 973,35 | 983,70 | -1,00% | 48,00 |
| 20.06.2024 | 1.025,00 | 1.035,00 | 981,75 | 993,65 | -3,06% | 335,00 |
| 19.06.2024 | 1.014,50 | 1.045,10 | 1.009,00 | 1.025,00 | 2,60% | 38,00 |
| 17.06.2024 | 972,20 | 999,00 | 962,00 | 999,00 | 2,77% | 728,00 |
| 14.06.2024 | 972,30 | 975,80 | 958,00 | 972,10 | 0,23% | 392,00 |
| 13.06.2024 | 966,50 | 970,50 | 948,00 | 969,90 | 0,83% | 715,00 |
| 12.06.2024 | 929,70 | 961,90 | 929,70 | 961,90 | 3,20% | 764,00 |
| 11.06.2024 | 933,40 | 937,00 | 915,60 | 932,10 | -0,31% | 399,00 |
| 10.06.2024 | 898,00 | 935,10 | 890,10 | 935,00 | 4,81% | 476,00 |
| 07.06.2024 | 886,20 | 896,10 | 880,40 | 892,10 | 0,81% | 332,00 |
| 06.06.2024 | 895,00 | 899,90 | 879,50 | 884,90 | -0,25% | 303,00 |
| 05.06.2024 | 852,00 | 890,10 | 852,00 | 887,10 | 4,82% | 178,00 |
| 04.06.2024 | 859,00 | 861,30 | 838,50 | 846,30 | -0,14% | 273,00 |
| 03.06.2024 | 855,00 | 874,00 | 841,00 | 847,50 | 0,38% | 339,00 |
| 31.05.2024 | 873,70 | 876,10 | 832,80 | 844,30 | -3,61% | 400,00 |
| 30.05.2024 | 877,90 | 883,30 | 867,60 | 875,90 | -0,95% | 89,00 |
| 29.05.2024 | 888,20 | 890,90 | 881,00 | 884,30 | -0,81% | 262,00 |
| 28.05.2024 | 893,50 | 902,10 | 882,00 | 891,50 | -0,65% | 193,00 |
| 27.05.2024 | 900,00 | 901,60 | 891,70 | 897,30 | 0,37% | 196,00 |
| 24.05.2024 | 890,00 | 903,10 | 885,40 | 894,00 | 0,85% | 344,00 |
| 23.05.2024 | 904,60 | 917,60 | 884,10 | 886,50 | 0,45% | 414,00 |
| 22.05.2024 | 887,20 | 898,80 | 876,80 | 882,50 | -0,53% | 254,00 |
| 21.05.2024 | 869,50 | 911,00 | 862,50 | 887,20 | 2,13% | 426,00 |
| 20.05.2024 | 837,80 | 873,00 | 834,00 | 868,70 | 3,04% | 261,00 |
| 17.05.2024 | 868,80 | 873,60 | 834,00 | 843,10 | -3,37% | 229,00 |
| 16.05.2024 | 871,00 | 877,60 | 869,30 | 872,50 | 0,66% | 205,00 |
| 15.05.2024 | 841,10 | 868,80 | 834,00 | 866,80 | 3,66% | 431,00 |