730,520$
-1,23%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 749,55 | 752,15 | 729,79 | 730,52 | -1,23% | 658.975,00 |
| 17.09.2024 | 749,34 | 750,92 | 733,45 | 739,60 | 0,43% | 691.796,00 |
| 16.09.2024 | 735,00 | 742,99 | 726,15 | 736,40 | -2,01% | 858.075,00 |
| 13.09.2024 | 741,37 | 754,59 | 740,91 | 751,50 | 2,48% | 552.050,00 |
| 12.09.2024 | 746,87 | 746,87 | 730,00 | 733,28 | -2,08% | 1.039.505,00 |
| 11.09.2024 | 715,28 | 751,61 | 703,90 | 748,87 | 4,96% | 803.262,00 |
| 10.09.2024 | 709,89 | 717,00 | 696,42 | 713,46 | 0,43% | 741.339,00 |
| 09.09.2024 | 715,03 | 717,51 | 696,57 | 710,40 | 1,08% | 603.400,00 |
| 06.09.2024 | 728,06 | 728,20 | 696,79 | 702,80 | -3,47% | 1.242.956,00 |
| 05.09.2024 | 725,78 | 743,22 | 722,76 | 728,06 | -2,29% | 809.131,00 |
| 04.09.2024 | 735,00 | 749,89 | 724,64 | 745,11 | 0,50% | 912.342,00 |
| 03.09.2024 | 805,59 | 807,08 | 737,17 | 741,44 | -9,52% | 1.230.443,00 |
| 30.08.2024 | 813,56 | 819,95 | 797,55 | 819,43 | 2,98% | 1.079.372,00 |
| 29.08.2024 | 814,18 | 825,58 | 791,98 | 795,75 | -1,06% | 805.431,00 |
| 28.08.2024 | 809,22 | 819,95 | 795,00 | 804,27 | -1,05% | 641.172,00 |
| 27.08.2024 | 796,55 | 814,16 | 782,94 | 812,79 | 1,71% | 545.910,00 |
| 26.08.2024 | 813,40 | 813,40 | 793,14 | 799,10 | -2,29% | 608.658,00 |
| 23.08.2024 | 816,70 | 824,34 | 800,00 | 817,84 | 2,37% | 627.645,00 |
| 22.08.2024 | 828,39 | 832,00 | 793,85 | 798,87 | -3,42% | 605.886,00 |
| 21.08.2024 | 818,68 | 833,28 | 812,21 | 827,14 | 1,92% | 530.153,00 |
| 20.08.2024 | 819,21 | 823,86 | 803,00 | 811,57 | -1,08% | 682.171,00 |
| 19.08.2024 | 818,51 | 821,62 | 798,75 | 820,45 | 0,11% | 963.329,00 |
| 16.08.2024 | 828,52 | 828,84 | 808,97 | 819,57 | -1,99% | 671.072,00 |
| 15.08.2024 | 811,50 | 839,85 | 804,04 | 836,19 | 5,33% | 1.237.689,00 |
| 14.08.2024 | 804,92 | 813,63 | 781,66 | 793,89 | 0,01% | 631.307,00 |
| 13.08.2024 | 767,99 | 796,92 | 762,00 | 793,83 | 4,79% | 1.150.066,00 |
| 12.08.2024 | 748,78 | 768,80 | 744,71 | 757,54 | 1,44% | 670.457,00 |
| 09.08.2024 | 747,09 | 755,06 | 731,74 | 746,78 | -0,83% | 713.283,00 |
| 08.08.2024 | 719,58 | 754,00 | 707,00 | 753,02 | 8,02% | 724.514,00 |
| 07.08.2024 | 740,63 | 748,54 | 694,77 | 697,14 | -2,66% | 667.111,00 |
| 06.08.2024 | 708,28 | 738,21 | 703,53 | 716,22 | 1,76% | 1.187.654,00 |
| 05.08.2024 | 649,84 | 720,17 | 648,00 | 703,80 | 1,10% | 1.464.905,00 |
| 02.08.2024 | 711,32 | 725,07 | 687,62 | 696,17 | -7,93% | 2.063.327,00 |
| 01.08.2024 | 821,24 | 822,54 | 747,05 | 756,14 | -8,23% | 2.164.546,00 |
| 31.07.2024 | 805,50 | 826,71 | 790,31 | 823,97 | 8,67% | 1.257.754,00 |
| 30.07.2024 | 787,99 | 799,45 | 754,35 | 758,23 | -2,61% | 831.610,00 |
| 29.07.2024 | 793,26 | 810,47 | 777,42 | 778,54 | -1,15% | 625.954,00 |
| 26.07.2024 | 789,35 | 799,00 | 769,07 | 787,62 | 3,25% | 783.835,00 |
| 25.07.2024 | 767,54 | 791,79 | 749,38 | 762,81 | 0,88% | 1.815.152,00 |
| 24.07.2024 | 797,30 | 798,74 | 751,90 | 756,16 | -6,38% | 1.918.555,00 |
| 23.07.2024 | 794,02 | 813,50 | 794,02 | 807,66 | -0,23% | 844.991,00 |
| 22.07.2024 | 788,47 | 811,72 | 775,14 | 809,51 | 6,16% | 945.892,00 |
| 19.07.2024 | 785,41 | 795,54 | 761,38 | 762,55 | -3,11% | 912.662,00 |
| 18.07.2024 | 793,78 | 797,09 | 768,45 | 787,06 | 0,70% | 969.182,00 |
| 17.07.2024 | 817,25 | 829,08 | 779,49 | 781,62 | -9,87% | 1.292.121,00 |
| 16.07.2024 | 861,31 | 868,80 | 851,04 | 867,18 | 1,07% | 609.412,00 |
| 15.07.2024 | 858,52 | 876,85 | 853,58 | 857,97 | 0,07% | 527.595,00 |
| 12.07.2024 | 853,85 | 879,54 | 845,00 | 857,33 | 0,50% | 509.655,00 |
| 11.07.2024 | 896,32 | 896,32 | 852,16 | 853,05 | -4,40% | 618.112,00 |
| 10.07.2024 | 877,85 | 894,77 | 870,50 | 892,35 | 1,99% | 604.593,00 |
| 09.07.2024 | 872,60 | 879,89 | 863,19 | 874,90 | 0,96% | 408.412,00 |
| 08.07.2024 | 857,12 | 869,05 | 854,55 | 866,55 | 1,33% | 438.198,00 |
| 05.07.2024 | 855,34 | 859,07 | 847,07 | 855,21 | 0,22% | 459.725,00 |
| 03.07.2024 | 839,94 | 859,66 | 835,92 | 853,33 | 1,69% | 440.788,00 |
| 02.07.2024 | 819,40 | 839,97 | 818,00 | 839,11 | 1,37% | 483.659,00 |
| 01.07.2024 | 823,19 | 828,94 | 807,83 | 827,79 | 0,47% | 479.430,00 |
| 28.06.2024 | 826,44 | 841,41 | 818,40 | 823,89 | 1,11% | 573.513,00 |
| 27.06.2024 | 819,47 | 826,45 | 806,78 | 814,87 | 0,21% | 510.159,00 |
| 26.06.2024 | 814,38 | 826,90 | 799,25 | 813,13 | -0,60% | 488.785,00 |
| 25.06.2024 | 800,87 | 820,24 | 791,42 | 818,04 | 3,07% | 934.038,00 |
| 24.06.2024 | 813,77 | 815,51 | 792,37 | 793,69 | -2,80% | 713.260,00 |
| 21.06.2024 | 830,03 | 835,34 | 813,25 | 816,55 | -1,56% | 1.876.323,00 |
| 20.06.2024 | 863,37 | 864,19 | 826,55 | 829,49 | -3,92% | 1.020.199,00 |
| 18.06.2024 | 849,00 | 876,55 | 846,98 | 863,31 | 1,70% | 878.242,00 |
| 17.06.2024 | 826,41 | 851,68 | 820,95 | 848,88 | 2,91% | 731.475,00 |
| 14.06.2024 | 815,00 | 826,54 | 815,00 | 824,84 | -0,63% | 473.600,00 |
| 13.06.2024 | 816,02 | 832,99 | 815,07 | 830,03 | 0,27% | 541.946,00 |
| 12.06.2024 | 806,88 | 831,54 | 804,44 | 827,81 | 3,71% | 617.475,00 |
| 11.06.2024 | 793,32 | 798,66 | 781,92 | 798,16 | 0,46% | 538.199,00 |
| 10.06.2024 | 761,10 | 795,97 | 761,10 | 794,47 | 3,32% | 543.124,00 |
| 07.06.2024 | 787,50 | 787,91 | 763,97 | 768,97 | -1,32% | 713.336,00 |
| 06.06.2024 | 780,33 | 787,32 | 772,21 | 779,26 | -0,73% | 721.114,00 |
| 05.06.2024 | 770,39 | 787,54 | 762,10 | 784,97 | 4,58% | 921.274,00 |
| 04.06.2024 | 750,48 | 756,30 | 740,22 | 750,56 | -0,51% | 465.690,00 |
| 03.06.2024 | 771,48 | 771,64 | 735,56 | 754,39 | -0,70% | 432.427,00 |
| 31.05.2024 | 770,72 | 776,29 | 736,90 | 759,74 | -1,35% | 916.421,00 |
| 30.05.2024 | 768,94 | 776,57 | 766,11 | 770,13 | -0,29% | 673.160,00 |
| 29.05.2024 | 768,23 | 780,07 | 765,10 | 772,37 | -1,75% | 535.166,00 |
| 28.05.2024 | 785,52 | 791,96 | 775,94 | 786,14 | 0,91% | 598.145,00 |
| 24.05.2024 | 774,17 | 783,10 | 769,05 | 779,06 | 1,82% | 548.554,00 |
| 23.05.2024 | 788,58 | 790,52 | 761,56 | 765,10 | -0,86% | 826.022,00 |
| 22.05.2024 | 770,38 | 772,97 | 762,69 | 771,71 | 0,86% | 764.024,00 |
| 21.05.2024 | 760,00 | 769,96 | 758,65 | 765,14 | -0,99% | 550.203,00 |
| 20.05.2024 | 751,88 | 778,44 | 751,02 | 772,80 | 3,36% | 701.248,00 |
| 17.05.2024 | 756,47 | 758,57 | 739,65 | 747,68 | -0,24% | 568.645,00 |
| 16.05.2024 | 760,00 | 763,93 | 749,13 | 749,48 | -1,35% | 750.871,00 |
| 15.05.2024 | 737,94 | 760,32 | 734,88 | 759,72 | 4,08% | 848.803,00 |
| 14.05.2024 | 707,25 | 731,73 | 705,18 | 729,92 | 2,23% | 833.655,00 |
| 13.05.2024 | 720,00 | 720,00 | 711,56 | 714,02 | -0,59% | 374.605,00 |
| 10.05.2024 | 720,00 | 728,00 | 713,06 | 718,27 | 1,01% | 448.619,00 |
| 09.05.2024 | 718,77 | 720,00 | 709,03 | 711,11 | -0,84% | 328.938,00 |
| 08.05.2024 | 709,92 | 717,60 | 706,03 | 717,15 | 0,37% | 629.848,00 |
| 07.05.2024 | 716,63 | 723,38 | 711,57 | 714,50 | -0,57% | 464.310,00 |
| 06.05.2024 | 699,16 | 718,70 | 698,09 | 718,63 | 3,16% | 617.399,00 |
| 03.05.2024 | 695,00 | 704,06 | 691,09 | 696,59 | 2,08% | 724.563,00 |
| 02.05.2024 | 675,64 | 683,00 | 664,19 | 682,39 | 2,45% | 472.761,00 |
| 01.05.2024 | 680,47 | 691,73 | 662,50 | 666,04 | -3,29% | 1.241.869,00 |
| 30.04.2024 | 711,64 | 717,73 | 688,73 | 688,73 | -3,53% | 634.830,00 |
| 29.04.2024 | 706,41 | 715,98 | 700,39 | 713,93 | 1,09% | 897.982,00 |
| 26.04.2024 | 683,00 | 710,26 | 678,80 | 706,26 | 4,95% | 1.150.157,00 |