616,830$
0,19%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 616,49 | 619,95 | 609,89 | 616,83 | 0,19% | 1.179.534,00 |
| 19.11.2024 | 616,48 | 618,41 | 609,40 | 615,66 | -0,74% | 1.393.595,00 |
| 18.11.2024 | 614,23 | 623,77 | 611,77 | 620,26 | 0,94% | 1.218.419,00 |
| 15.11.2024 | 620,53 | 630,00 | 612,35 | 614,46 | -4,73% | 1.710.910,00 |
| 14.11.2024 | 660,00 | 660,00 | 642,74 | 645,00 | 0,07% | 1.032.650,00 |
| 13.11.2024 | 654,06 | 655,99 | 638,32 | 644,55 | -3,04% | 1.368.932,00 |
| 12.11.2024 | 663,01 | 669,26 | 654,86 | 664,78 | -0,19% | 1.050.074,00 |
| 11.11.2024 | 684,00 | 685,21 | 656,74 | 666,03 | -3,11% | 1.167.299,00 |
| 08.11.2024 | 689,60 | 694,36 | 681,38 | 687,41 | 0,18% | 1.109.902,00 |
| 07.11.2024 | 682,85 | 687,82 | 675,10 | 686,15 | 2,50% | 1.029.604,00 |
| 06.11.2024 | 675,00 | 678,64 | 657,48 | 669,42 | -0,14% | 1.295.899,00 |
| 05.11.2024 | 669,08 | 681,55 | 667,25 | 670,33 | 1,05% | 1.013.358,00 |
| 04.11.2024 | 667,25 | 670,56 | 662,36 | 663,38 | -0,90% | 529.106,00 |
| 01.11.2024 | 666,50 | 678,65 | 663,44 | 669,38 | 0,49% | 888.655,00 |
| 31.10.2024 | 677,65 | 681,05 | 656,00 | 666,10 | -3,71% | 1.653.130,00 |
| 30.10.2024 | 682,00 | 695,19 | 680,01 | 691,80 | -0,66% | 1.595.752,00 |
| 29.10.2024 | 675,00 | 700,40 | 673,77 | 696,38 | 3,27% | 1.118.683,00 |
| 28.10.2024 | 673,15 | 679,14 | 670,21 | 674,35 | 0,19% | 1.013.354,00 |
| 25.10.2024 | 669,67 | 682,84 | 668,00 | 673,07 | 1,04% | 942.239,00 |
| 24.10.2024 | 678,75 | 684,39 | 665,44 | 666,16 | 0,23% | 880.482,00 |
| 23.10.2024 | 664,64 | 672,31 | 654,65 | 664,63 | -0,81% | 829.171,00 |
| 22.10.2024 | 670,00 | 673,15 | 663,66 | 670,08 | -0,52% | 757.702,00 |
| 21.10.2024 | 677,50 | 679,75 | 667,40 | 673,61 | -0,72% | 737.776,00 |
| 18.10.2024 | 667,93 | 681,90 | 664,32 | 678,52 | 1,23% | 1.176.493,00 |
| 17.10.2024 | 700,98 | 701,22 | 669,68 | 670,25 | -1,81% | 1.898.474,00 |
| 16.10.2024 | 720,57 | 720,76 | 682,01 | 682,59 | -3,57% | 2.253.618,00 |
| 15.10.2024 | 825,52 | 832,38 | 698,96 | 707,89 | -14,68% | 2.513.754,00 |
| 14.10.2024 | 809,37 | 833,00 | 809,37 | 829,65 | 3,22% | 553.796,00 |
| 11.10.2024 | 792,78 | 806,42 | 792,66 | 803,73 | 0,72% | 568.744,00 |
| 10.10.2024 | 791,35 | 799,82 | 787,00 | 797,98 | -0,83% | 443.766,00 |
| 09.10.2024 | 782,03 | 806,78 | 780,35 | 804,63 | 2,64% | 595.155,00 |
| 08.10.2024 | 781,90 | 793,67 | 774,24 | 783,90 | 0,27% | 609.456,00 |
| 07.10.2024 | 777,73 | 787,90 | 771,84 | 781,77 | -0,71% | 514.115,00 |
| 04.10.2024 | 800,46 | 800,46 | 777,21 | 787,39 | 1,60% | 745.290,00 |
| 03.10.2024 | 764,86 | 783,99 | 764,00 | 775,00 | -0,30% | 478.150,00 |
| 02.10.2024 | 760,66 | 787,44 | 755,00 | 777,36 | 3,14% | 695.181,00 |
| 01.10.2024 | 778,47 | 786,91 | 746,16 | 753,72 | -2,67% | 933.108,00 |
| 30.09.2024 | 773,08 | 781,26 | 761,29 | 774,41 | -1,02% | 901.572,00 |
| 27.09.2024 | 807,96 | 808,46 | 777,90 | 782,40 | -2,75% | 622.078,00 |
| 26.09.2024 | 813,44 | 822,00 | 780,00 | 804,56 | 4,21% | 720.902,00 |
| 25.09.2024 | 762,90 | 782,00 | 759,69 | 772,06 | 0,22% | 560.347,00 |
| 24.09.2024 | 772,00 | 775,69 | 752,20 | 770,34 | 1,19% | 796.101,00 |
| 23.09.2024 | 766,28 | 770,39 | 758,55 | 761,27 | 0,32% | 438.675,00 |
| 20.09.2024 | 762,65 | 765,36 | 749,26 | 758,85 | -1,74% | 1.608.069,00 |
| 19.09.2024 | 759,32 | 782,21 | 755,19 | 772,28 | 5,72% | 963.550,00 |
| 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 |