874,940$
-8,42%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 924,23 | 924,23 | 873,16 | 874,94 | -8,42% | 2.045.993,00 |
| 14.08.2025 | 941,66 | 959,26 | 934,91 | 955,41 | 0,62% | 976.021,00 |
| 13.08.2025 | 940,00 | 952,35 | 937,55 | 949,48 | 1,49% | 900.169,00 |
| 12.08.2025 | 913,68 | 939,26 | 907,48 | 935,53 | 2,79% | 1.025.258,00 |
| 11.08.2025 | 922,15 | 933,34 | 907,64 | 910,18 | -0,51% | 809.431,00 |
| 08.08.2025 | 913,00 | 917,94 | 905,68 | 914,80 | 0,30% | 718.145,00 |
| 07.08.2025 | 912,40 | 917,53 | 904,98 | 912,06 | 2,68% | 715.355,00 |
| 06.08.2025 | 883,41 | 889,12 | 869,22 | 888,28 | 0,55% | 930.762,00 |
| 05.08.2025 | 917,00 | 921,99 | 875,96 | 883,41 | -3,52% | 1.177.312,00 |
| 04.08.2025 | 896,75 | 917,78 | 891,00 | 915,62 | 3,27% | 1.033.698,00 |
| 01.08.2025 | 856,20 | 894,16 | 855,28 | 886,64 | 0,87% | 1.468.811,00 |
| 31.07.2025 | 864,45 | 897,19 | 860,00 | 879,03 | -4,97% | 2.264.392,00 |
| 30.07.2025 | 922,65 | 927,82 | 913,38 | 924,99 | 0,97% | 1.048.678,00 |
| 29.07.2025 | 928,59 | 936,97 | 915,10 | 916,09 | -0,76% | 1.026.413,00 |
| 28.07.2025 | 917,36 | 931,94 | 915,00 | 923,15 | 2,33% | 835.092,00 |
| 25.07.2025 | 892,34 | 905,00 | 888,07 | 902,09 | -0,23% | 807.541,00 |
| 24.07.2025 | 901,81 | 912,32 | 894,20 | 904,18 | 0,79% | 541.288,00 |
| 23.07.2025 | 899,39 | 900,00 | 879,81 | 897,09 | 0,55% | 1.203.380,00 |
| 22.07.2025 | 938,67 | 938,67 | 890,00 | 892,22 | -4,86% | 1.612.090,00 |
| 21.07.2025 | 928,46 | 945,01 | 925,65 | 937,76 | 0,71% | 667.488,00 |
| 18.07.2025 | 945,87 | 945,87 | 924,82 | 931,12 | -0,64% | 681.144,00 |
| 17.07.2025 | 924,01 | 942,97 | 910,00 | 937,08 | 0,38% | 1.133.934,00 |
| 16.07.2025 | 913,12 | 936,38 | 897,38 | 933,49 | -0,32% | 1.225.598,00 |
| 15.07.2025 | 934,00 | 942,34 | 929,65 | 936,53 | 1,59% | 745.869,00 |
| 14.07.2025 | 916,72 | 926,76 | 906,26 | 921,84 | -0,30% | 567.439,00 |
| 11.07.2025 | 925,50 | 930,17 | 921,21 | 924,58 | -0,44% | 569.291,00 |
| 10.07.2025 | 922,89 | 932,17 | 919,37 | 928,62 | 0,59% | 798.004,00 |
| 09.07.2025 | 919,22 | 931,96 | 915,51 | 923,18 | 0,43% | 600.747,00 |
| 08.07.2025 | 910,91 | 927,38 | 908,27 | 919,22 | 0,72% | 862.401,00 |
| 07.07.2025 | 916,96 | 923,50 | 905,91 | 912,62 | -1,29% | 878.377,00 |
| 03.07.2025 | 920,00 | 928,02 | 916,05 | 924,58 | 0,38% | 489.375,00 |
| 02.07.2025 | 888,21 | 921,95 | 885,06 | 921,10 | 2,48% | 1.019.321,00 |
| 01.07.2025 | 888,78 | 904,99 | 882,30 | 898,85 | 0,35% | 1.068.499,00 |
| 30.06.2025 | 891,16 | 898,25 | 884,34 | 895,74 | 0,66% | 780.379,00 |
| 27.06.2025 | 905,00 | 907,95 | 884,64 | 889,87 | -1,45% | 1.129.057,00 |
| 26.06.2025 | 897,47 | 907,26 | 893,30 | 902,94 | 1,06% | 862.139,00 |
| 25.06.2025 | 895,01 | 902,94 | 887,74 | 893,46 | 0,50% | 755.831,00 |
| 24.06.2025 | 871,24 | 890,57 | 869,56 | 889,03 | 3,82% | 1.114.680,00 |
| 23.06.2025 | 852,92 | 859,62 | 841,18 | 856,28 | 0,74% | 1.403.234,00 |
| 20.06.2025 | 883,83 | 883,83 | 834,85 | 850,00 | -2,43% | 2.318.916,00 |
| 18.06.2025 | 894,89 | 898,15 | 867,31 | 871,16 | -2,45% | 1.431.634,00 |
| 17.06.2025 | 890,00 | 914,83 | 887,72 | 893,00 | 0,07% | 1.299.662,00 |
| 16.06.2025 | 876,00 | 893,31 | 875,62 | 892,38 | 2,85% | 1.617.122,00 |
| 13.06.2025 | 859,00 | 876,45 | 856,94 | 867,67 | -0,84% | 1.773.484,00 |
| 12.06.2025 | 866,50 | 879,16 | 866,50 | 875,00 | 0,34% | 1.060.972,00 |
| 11.06.2025 | 865,08 | 873,53 | 858,80 | 872,00 | 1,80% | 1.627.933,00 |
| 10.06.2025 | 829,29 | 857,16 | 826,76 | 856,59 | 3,29% | 1.511.171,00 |
| 09.06.2025 | 811,00 | 835,00 | 811,00 | 829,29 | 2,63% | 1.490.075,00 |
| 06.06.2025 | 801,24 | 813,97 | 799,77 | 808,00 | 2,03% | 991.241,00 |
| 05.06.2025 | 788,41 | 796,51 | 777,42 | 791,89 | 1,25% | 1.573.662,00 |
| 04.06.2025 | 781,62 | 786,93 | 773,60 | 782,09 | 0,81% | 829.618,00 |
| 03.06.2025 | 762,05 | 779,59 | 756,34 | 775,79 | 1,75% | 921.441,00 |
| 02.06.2025 | 752,40 | 764,65 | 751,96 | 762,44 | 0,73% | 846.068,00 |
| 30.05.2025 | 772,78 | 773,55 | 740,44 | 756,88 | -2,21% | 1.714.471,00 |
| 29.05.2025 | 792,98 | 794,79 | 768,68 | 773,97 | -0,45% | 907.024,00 |
| 28.05.2025 | 789,06 | 796,30 | 776,19 | 777,50 | -1,47% | 895.947,00 |
| 27.05.2025 | 774,71 | 792,18 | 768,60 | 789,06 | 4,21% | 1.285.066,00 |
| 23.05.2025 | 747,75 | 761,10 | 744,87 | 757,17 | -1,35% | 941.948,00 |
| 22.05.2025 | 766,46 | 781,76 | 762,00 | 767,51 | -1,47% | 681.313,00 |
| 21.05.2025 | 778,32 | 799,72 | 775,18 | 778,94 | -1,44% | 1.234.758,00 |
| 20.05.2025 | 779,63 | 790,86 | 777,18 | 790,29 | 0,42% | 949.339,00 |
| 19.05.2025 | 780,69 | 789,57 | 775,02 | 787,01 | -0,53% | 1.123.962,00 |
| 16.05.2025 | 807,13 | 807,13 | 784,08 | 791,17 | -1,84% | 1.126.436,00 |
| 15.05.2025 | 797,27 | 810,61 | 795,57 | 806,00 | 0,12% | 1.110.073,00 |
| 14.05.2025 | 786,75 | 805,39 | 786,75 | 805,00 | 1,14% | 1.170.742,00 |
| 13.05.2025 | 760,00 | 798,02 | 755,65 | 795,90 | 4,66% | 1.801.976,00 |
| 12.05.2025 | 745,00 | 762,79 | 741,61 | 760,47 | 8,45% | 2.109.772,00 |
| 09.05.2025 | 706,14 | 711,30 | 696,73 | 701,20 | -0,30% | 662.466,00 |
| 08.05.2025 | 703,32 | 710,50 | 692,80 | 703,33 | 1,29% | 885.327,00 |
| 07.05.2025 | 680,49 | 696,46 | 675,27 | 694,35 | 2,20% | 895.175,00 |
| 06.05.2025 | 680,86 | 690,00 | 677,61 | 679,42 | -2,00% | 885.892,00 |
| 05.05.2025 | 691,02 | 701,61 | 687,12 | 693,29 | -0,70% | 803.006,00 |
| 02.05.2025 | 694,25 | 707,84 | 692,91 | 698,16 | 3,23% | 816.926,00 |
| 01.05.2025 | 689,20 | 693,03 | 674,76 | 676,31 | -3,75% | 1.414.990,00 |
| 30.04.2025 | 677,00 | 704,99 | 674,20 | 702,69 | 2,14% | 1.142.565,00 |
| 29.04.2025 | 683,63 | 695,35 | 681,74 | 687,95 | -0,83% | 704.400,00 |
| 28.04.2025 | 687,70 | 699,14 | 679,04 | 693,72 | -0,13% | 731.453,00 |
| 25.04.2025 | 680,00 | 700,30 | 678,91 | 694,61 | 0,75% | 630.378,00 |
| 24.04.2025 | 674,11 | 690,57 | 664,20 | 689,42 | 4,92% | 1.280.822,00 |
| 23.04.2025 | 664,24 | 672,70 | 652,88 | 657,11 | 3,26% | 939.006,00 |
| 22.04.2025 | 626,69 | 639,85 | 625,85 | 636,36 | 2,51% | 1.316.670,00 |
| 21.04.2025 | 623,43 | 627,21 | 607,70 | 620,80 | -2,15% | 1.322.905,00 |
| 17.04.2025 | 649,03 | 649,19 | 631,62 | 634,43 | -1,21% | 1.224.272,00 |
| 16.04.2025 | 638,25 | 659,05 | 619,31 | 642,19 | -5,03% | 2.005.217,00 |
| 15.04.2025 | 669,42 | 682,10 | 665,00 | 676,21 | 0,93% | 789.084,00 |
| 14.04.2025 | 681,50 | 684,30 | 659,45 | 669,97 | -0,04% | 931.383,00 |
| 11.04.2025 | 646,82 | 676,73 | 635,08 | 670,22 | 2,05% | 1.356.019,00 |
| 10.04.2025 | 664,90 | 680,69 | 628,49 | 656,76 | -6,62% | 2.670.936,00 |
| 09.04.2025 | 604,87 | 721,84 | 597,35 | 703,31 | 17,31% | 3.421.060,00 |
| 08.04.2025 | 626,00 | 644,26 | 586,81 | 599,51 | -0,85% | 2.692.117,00 |
| 07.04.2025 | 566,65 | 632,77 | 551,33 | 604,62 | 4,87% | 2.970.318,00 |
| 04.04.2025 | 592,54 | 600,00 | 559,76 | 576,53 | -7,13% | 2.069.492,00 |
| 03.04.2025 | 652,21 | 656,92 | 620,27 | 620,82 | -9,53% | 1.520.171,00 |
| 02.04.2025 | 667,29 | 695,61 | 667,29 | 686,19 | 0,55% | 769.267,00 |
| 01.04.2025 | 674,00 | 682,80 | 662,18 | 682,46 | 0,39% | 665.280,00 |
| 31.03.2025 | 672,99 | 681,14 | 655,42 | 679,80 | 0,92% | 1.159.142,00 |
| 28.03.2025 | 685,37 | 694,16 | 667,18 | 673,60 | -3,77% | 986.925,00 |
| 27.03.2025 | 700,35 | 707,13 | 692,00 | 700,00 | -0,79% | 725.713,00 |
| 26.03.2025 | 721,49 | 724,17 | 698,81 | 705,54 | -2,26% | 732.075,00 |
| 25.03.2025 | 724,62 | 727,16 | 718,73 | 721,85 | -0,81% | 456.718,00 |