160,440€
-1,99%
Echtzeit-Aktienkurs KLA Corporation
Bid:
Ask:
Aktienkurse zur KLA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 163,17 | 166,74 | 159,09 | 160,30 | -2,08% | 40,00 |
| 13.10.2026 | 167,83 | 168,58 | 160,76 | 163,70 | -3,68% | 18,00 |
| 12.10.2026 | 175,40 | 175,55 | 169,63 | 169,96 | -2,57% | 8,00 |
| 09.10.2026 | 176,12 | 180,10 | 174,24 | 174,45 | -0,60% | - |
| 08.10.2026 | 175,21 | 180,57 | 170,79 | 175,51 | 0,34% | 93,00 |
| 07.10.2026 | 175,55 | 176,09 | 171,16 | 174,91 | -0,50% | 119,00 |
| 06.10.2026 | 184,52 | 185,41 | 174,88 | 175,79 | -4,52% | 39,00 |
| 05.10.2026 | 183,76 | 185,75 | 178,45 | 184,11 | 0,15% | 138,00 |
| 02.10.2026 | 179,82 | 185,31 | 179,17 | 183,83 | 2,89% | 59,00 |
| 01.10.2026 | 172,99 | 179,85 | 172,73 | 178,67 | 3,37% | 79,00 |
| 30.09.2026 | 173,77 | 174,03 | 170,76 | 172,85 | -0,25% | 10,00 |
| 29.09.2026 | 165,08 | 174,03 | 164,27 | 173,28 | 4,22% | 167,00 |
| 28.09.2026 | 165,14 | 167,73 | 159,79 | 166,27 | 0,68% | 7,00 |
| 25.09.2026 | 164,14 | 167,93 | 163,20 | 165,14 | 0,46% | 3,00 |
| 24.09.2026 | 164,74 | 165,08 | 159,66 | 164,39 | -0,06% | 20,00 |
| 23.09.2026 | 164,20 | 165,09 | 159,51 | 164,49 | 0,54% | 135,00 |
| 22.09.2026 | 159,80 | 163,72 | 156,99 | 163,60 | 1,98% | 184,00 |
| 21.09.2026 | 155,10 | 162,12 | 155,06 | 160,43 | 5,32% | 13,00 |
| 18.09.2026 | 146,76 | 152,54 | 145,96 | 152,32 | 3,42% | 10,00 |
| 17.09.2026 | 147,40 | 152,02 | 145,60 | 147,28 | 1,29% | 54,00 |
| 16.09.2026 | 146,02 | 148,89 | 144,69 | 145,40 | 0,19% | 8,00 |
| 15.09.2026 | 147,17 | 149,67 | 143,77 | 145,13 | -0,70% | 10,00 |
| 14.09.2026 | 150,74 | 151,06 | 143,95 | 146,15 | -6,06% | 339,00 |
| 11.09.2026 | 152,13 | 157,58 | 152,04 | 155,58 | 2,16% | 45,00 |
| 10.09.2026 | 156,94 | 157,45 | 150,06 | 152,29 | -2,86% | 8,00 |
| 09.09.2026 | 162,97 | 163,70 | 155,52 | 156,78 | -3,53% | 26,00 |
| 08.09.2026 | 161,50 | 164,17 | 159,96 | 162,52 | 1,03% | 124,00 |
| 07.09.2026 | 159,86 | 162,21 | 159,01 | 160,86 | 0,61% | 226,00 |
| 04.09.2026 | 148,51 | 161,25 | 148,51 | 159,89 | 7,87% | 59,00 |
| 03.09.2026 | 149,14 | 149,14 | 143,84 | 148,22 | -0,28% | 178,00 |
| 02.09.2026 | 146,72 | 148,82 | 144,49 | 148,63 | 0,95% | 3,00 |
| 01.09.2026 | 150,47 | 152,35 | 145,07 | 147,23 | -2,41% | 116,00 |
| 31.08.2026 | 151,91 | 153,13 | 149,92 | 150,87 | -0,36% | 31,00 |
| 28.08.2026 | 157,74 | 158,04 | 150,85 | 151,42 | -3,70% | 24,00 |
| 27.08.2026 | 158,68 | 163,70 | 155,31 | 157,23 | -0,14% | 152,00 |
| 26.08.2026 | 157,36 | 158,15 | 154,33 | 157,45 | 0,52% | 30,00 |
| 25.08.2026 | 158,04 | 160,58 | 154,90 | 156,64 | 0,71% | 34,00 |
| 24.08.2026 | 155,20 | 156,72 | 151,24 | 155,54 | -1,33% | 113,00 |
| 21.08.2026 | 159,98 | 162,62 | 156,11 | 157,64 | -0,87% | 31,00 |
| 20.08.2026 | 161,78 | 163,60 | 157,91 | 159,02 | -0,69% | 95,00 |
| 19.08.2026 | 168,29 | 170,71 | 159,00 | 160,13 | -4,64% | 149,00 |
| 18.08.2026 | 175,54 | 176,40 | 165,65 | 167,92 | -5,56% | 410,00 |
| 17.08.2026 | 176,75 | 180,17 | 174,64 | 177,80 | 1,07% | 60,00 |
| 14.08.2026 | 179,60 | 182,24 | 173,70 | 175,92 | -2,97% | 626,00 |
| 13.08.2026 | 181,28 | 186,15 | 179,44 | 181,30 | 0,22% | 2.769,00 |
| 12.08.2026 | 175,62 | 182,35 | 175,00 | 180,91 | 4,27% | 99,00 |
| 11.08.2026 | 168,21 | 175,89 | 167,99 | 173,50 | 3,84% | 459,00 |
| 10.08.2026 | 172,69 | 177,37 | 166,99 | 167,09 | -2,43% | 79,00 |
| 07.08.2026 | 168,11 | 175,23 | 167,97 | 171,25 | 1,80% | 66,00 |
| 06.08.2026 | 166,86 | 172,04 | 161,09 | 168,23 | 0,51% | 46,00 |
| 05.08.2026 | 171,00 | 174,13 | 165,95 | 167,38 | -1,70% | 69,00 |
| 04.08.2026 | 160,16 | 170,46 | 158,43 | 170,27 | 7,67% | 144,00 |
| 03.08.2026 | 158,78 | 160,76 | 151,56 | 158,14 | -0,79% | 131,00 |
| 31.07.2026 | 158,25 | 165,18 | 156,84 | 159,40 | 2,25% | 1.288,00 |
| 30.07.2026 | 149,94 | 163,45 | 149,41 | 155,90 | 3,58% | 158,00 |
| 29.07.2026 | 148,56 | 168,01 | 147,36 | 150,51 | -10,45% | 364,00 |
| 28.07.2026 | 173,63 | 174,49 | 164,27 | 168,08 | -6,02% | 123,00 |
| 27.07.2026 | 190,50 | 191,72 | 171,93 | 178,84 | -3,23% | 147,00 |
| 24.07.2026 | 197,22 | 197,22 | 182,53 | 184,81 | -2,28% | 17,00 |
| 23.07.2026 | 188,47 | 191,82 | 184,04 | 189,13 | 0,46% | 12,00 |
| 22.07.2026 | 185,42 | 191,27 | 182,11 | 188,27 | -1,64% | 86,00 |
| 21.07.2026 | 187,08 | 193,40 | 186,85 | 191,41 | 4,91% | 174,00 |
| 20.07.2026 | 185,71 | 193,55 | 182,16 | 182,46 | -2,38% | 1.068,00 |
| 17.07.2026 | 185,51 | 189,51 | 179,00 | 186,91 | -2,19% | 223,00 |
| 16.07.2026 | 195,50 | 201,00 | 187,78 | 191,09 | -2,31% | 117,00 |
| 15.07.2026 | 206,83 | 212,10 | 189,30 | 195,60 | -3,13% | 68,00 |
| 14.07.2026 | 197,90 | 208,95 | 197,72 | 201,93 | 3,36% | 585,00 |
| 13.07.2026 | 202,80 | 202,80 | 192,30 | 195,37 | -3,51% | 291,00 |
| 10.07.2026 | 200,80 | 203,25 | 193,97 | 202,48 | 0,81% | 7,00 |
| 09.07.2026 | 193,46 | 216,27 | 193,46 | 200,85 | 3,13% | 338,00 |
| 08.07.2026 | 190,34 | 195,44 | 182,95 | 194,75 | 3,38% | 263,00 |
| 07.07.2026 | 195,32 | 198,92 | 184,47 | 188,38 | -7,68% | 700,00 |
| 06.07.2026 | 214,50 | 220,23 | 202,13 | 204,05 | -6,24% | 133,00 |
| 03.07.2026 | 206,95 | 223,50 | 206,95 | 217,63 | 6,09% | 318,00 |
| 02.07.2026 | 234,77 | 241,65 | 199,55 | 205,13 | -12,41% | 864,00 |
| 01.07.2026 | 265,42 | 265,88 | 228,33 | 234,20 | -12,18% | 460,00 |
| 30.06.2026 | 248,30 | 269,02 | 244,90 | 266,67 | 9,83% | 503,00 |
| 29.06.2026 | 218,38 | 244,55 | 218,00 | 242,80 | 11,38% | 187,00 |
| 26.06.2026 | 220,65 | 223,00 | 213,30 | 218,00 | -3,99% | 358,00 |
| 25.06.2026 | 221,88 | 229,25 | 214,70 | 227,05 | 7,79% | 123,00 |
| 24.06.2026 | 215,18 | 219,52 | 207,02 | 210,65 | -1,90% | 101,00 |
| 23.06.2026 | 229,93 | 230,48 | 211,43 | 214,73 | -8,52% | 452,00 |
| 22.06.2026 | 223,65 | 236,08 | 223,52 | 234,73 | 5,52% | 299,00 |
| 19.06.2026 | 227,65 | 229,02 | 219,75 | 222,45 | -1,96% | 568,00 |
| 18.06.2026 | 211,52 | 229,93 | 211,25 | 226,90 | 9,07% | 481,00 |
| 17.06.2026 | 208,00 | 216,52 | 207,10 | 208,02 | 1,41% | 185,00 |
| 16.06.2026 | 221,13 | 222,70 | 204,83 | 205,13 | -7,85% | 525,00 |
| 15.06.2026 | 227,48 | 230,95 | 216,43 | 222,60 | 2,17% | 1.760,00 |
| 12.06.2026 | 2.078,50 | 2.084,00 | 202,40 | 217,88 | -89,55% | 395,00 |
| 11.06.2026 | 1.872,40 | 2.086,00 | 1.872,40 | 2.084,25 | 12,52% | 128,00 |
| 10.06.2026 | 1.835,70 | 1.991,30 | 1.789,00 | 1.852,40 | 1,90% | 30,00 |
| 09.06.2026 | 1.840,80 | 1.955,50 | 1.731,50 | 1.817,90 | -0,32% | 106,00 |
| 08.06.2026 | 1.678,60 | 1.849,60 | 1.678,60 | 1.823,70 | 8,33% | 19,00 |
| 05.06.2026 | 1.804,00 | 1.807,40 | 1.679,10 | 1.683,40 | -8,50% | 26,00 |
| 04.06.2026 | 1.834,90 | 1.856,70 | 1.748,90 | 1.839,70 | -0,25% | 28,00 |
| 03.06.2026 | 1.757,30 | 1.849,80 | 1.743,50 | 1.844,40 | 5,56% | 24,00 |
| 02.06.2026 | 1.645,70 | 1.752,20 | 1.636,40 | 1.747,20 | 4,81% | 11,00 |
| 01.06.2026 | 1.651,10 | 1.673,70 | 1.623,10 | 1.667,00 | 0,77% | 7,00 |
| 29.05.2026 | 1.662,00 | 1.694,80 | 1.639,20 | 1.654,30 | -0,05% | 6,00 |
| 28.05.2026 | 1.670,70 | 1.695,90 | 1.627,00 | 1.655,20 | -2,05% | 1,00 |