81,940$
2,54%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 79,10 | 82,11 | 78,62 | 81,94 | 2,54% | 10.698.751,00 |
| 04.02.2025 | 79,00 | 80,59 | 78,97 | 79,91 | -0,35% | 9.185.724,00 |
| 03.02.2025 | 78,98 | 81,56 | 78,50 | 80,19 | -1,06% | 14.446.319,00 |
| 31.01.2025 | 81,09 | 84,22 | 80,85 | 81,05 | 0,40% | 16.561.436,00 |
| 30.01.2025 | 79,75 | 82,09 | 77,59 | 80,73 | 7,43% | 24.706.489,00 |
| 29.01.2025 | 77,45 | 77,49 | 74,47 | 75,15 | 0,86% | 13.855.671,00 |
| 28.01.2025 | 75,11 | 75,67 | 73,60 | 74,51 | -1,48% | 13.535.611,00 |
| 27.01.2025 | 76,79 | 76,83 | 73,41 | 75,63 | -5,08% | 19.761.369,00 |
| 24.01.2025 | 81,70 | 81,70 | 78,98 | 79,68 | -1,91% | 8.974.520,00 |
| 23.01.2025 | 80,75 | 81,39 | 79,45 | 81,23 | -2,43% | 11.307.158,00 |
| 22.01.2025 | 82,43 | 85,19 | 82,42 | 83,25 | 2,15% | 14.455.177,00 |
| 21.01.2025 | 80,82 | 82,43 | 79,92 | 81,50 | 1,49% | 10.814.524,00 |
| 17.01.2025 | 81,41 | 81,81 | 79,60 | 80,30 | 1,36% | 10.350.975,00 |
| 16.01.2025 | 78,89 | 82,83 | 78,31 | 79,22 | 4,03% | 19.108.278,00 |
| 15.01.2025 | 75,86 | 77,27 | 75,45 | 76,15 | 1,45% | 11.064.088,00 |
| 14.01.2025 | 75,04 | 75,13 | 73,59 | 75,06 | 0,82% | 7.907.813,00 |
| 13.01.2025 | 73,17 | 74,58 | 72,56 | 74,45 | -0,27% | 8.002.278,00 |
| 10.01.2025 | 76,02 | 76,23 | 74,32 | 74,65 | -3,10% | 11.595.303,00 |
| 08.01.2025 | 77,42 | 77,75 | 76,24 | 77,04 | -0,62% | 8.690.771,00 |
| 07.01.2025 | 78,86 | 80,14 | 76,89 | 77,52 | -0,59% | 9.987.060,00 |
| 06.01.2025 | 77,18 | 80,15 | 77,00 | 77,98 | 3,82% | 13.760.668,00 |
| 03.01.2025 | 73,18 | 75,28 | 72,97 | 75,11 | 3,69% | 8.507.888,00 |
| 02.01.2025 | 72,71 | 73,92 | 71,74 | 72,44 | 0,29% | 8.055.433,00 |
| 31.12.2024 | 72,40 | 72,80 | 71,54 | 72,23 | 0,11% | 7.195.243,00 |
| 30.12.2024 | 72,00 | 72,59 | 71,27 | 72,15 | -1,70% | 10.336.347,00 |
| 27.12.2024 | 73,30 | 73,76 | 72,64 | 73,40 | -0,80% | 5.334.234,00 |
| 26.12.2024 | 73,25 | 74,56 | 73,00 | 73,99 | 0,22% | 4.563.368,00 |
| 24.12.2024 | 74,07 | 74,17 | 73,23 | 73,83 | 0,04% | 5.611.688,00 |
| 23.12.2024 | 72,35 | 73,99 | 72,00 | 73,80 | 2,80% | 8.484.421,00 |
| 20.12.2024 | 70,54 | 73,48 | 70,30 | 71,79 | 0,81% | 29.283.485,00 |
| 19.12.2024 | 72,75 | 72,91 | 70,16 | 71,21 | -5,31% | 15.682.063,00 |
| 18.12.2024 | 78,04 | 79,31 | 74,62 | 75,20 | -3,35% | 14.130.190,00 |
| 17.12.2024 | 77,89 | 78,74 | 77,42 | 77,81 | -0,03% | 12.603.817,00 |
| 16.12.2024 | 76,27 | 78,13 | 75,32 | 77,83 | 2,06% | 12.527.225,00 |
| 13.12.2024 | 76,38 | 77,32 | 75,44 | 76,26 | 0,90% | 10.417.200,00 |
| 12.12.2024 | 77,25 | 77,36 | 74,95 | 75,58 | -3,39% | 7.820.987,00 |
| 11.12.2024 | 76,32 | 78,72 | 75,43 | 78,23 | 4,13% | 12.870.535,00 |
| 10.12.2024 | 78,14 | 78,25 | 74,42 | 75,13 | -3,00% | 10.572.566,00 |
| 09.12.2024 | 76,47 | 78,25 | 75,67 | 77,45 | 1,12% | 10.628.921,00 |
| 06.12.2024 | 75,14 | 76,69 | 74,69 | 76,59 | 1,83% | 7.804.914,00 |
| 05.12.2024 | 77,88 | 77,88 | 74,65 | 75,21 | -3,90% | 12.908.368,00 |
| 04.12.2024 | 79,54 | 79,83 | 77,62 | 78,26 | -0,10% | 9.327.321,00 |
| 03.12.2024 | 77,70 | 78,70 | 77,04 | 78,34 | -0,22% | 9.872.175,00 |
| 02.12.2024 | 73,88 | 78,86 | 73,86 | 78,51 | 6,27% | 20.022.415,00 |
| 29.11.2024 | 73,85 | 75,77 | 73,66 | 73,88 | 3,23% | 10.735.532,00 |
| 27.11.2024 | 72,73 | 72,87 | 70,42 | 71,57 | -1,54% | 7.846.714,00 |
| 26.11.2024 | 74,11 | 74,47 | 72,00 | 72,69 | -1,38% | 7.165.685,00 |
| 25.11.2024 | 74,01 | 74,03 | 71,64 | 73,71 | 1,47% | 16.651.722,00 |
| 22.11.2024 | 72,61 | 73,27 | 71,60 | 72,64 | 3,70% | 7.878.215,00 |
| 20.11.2024 | 70,01 | 70,22 | 68,87 | 70,05 | -0,17% | 7.664.724,00 |
| 19.11.2024 | 70,05 | 70,52 | 69,56 | 70,17 | -0,57% | 7.406.201,00 |
| 18.11.2024 | 69,89 | 70,80 | 69,64 | 70,57 | 0,74% | 11.356.392,00 |
| 15.11.2024 | 71,65 | 72,71 | 69,99 | 70,05 | -6,34% | 14.577.423,00 |
| 14.11.2024 | 75,45 | 75,64 | 74,50 | 74,79 | 1,27% | 9.993.894,00 |
| 13.11.2024 | 74,50 | 75,07 | 73,51 | 73,85 | -2,44% | 11.618.097,00 |
| 12.11.2024 | 76,42 | 76,67 | 74,66 | 75,70 | -0,62% | 9.672.261,00 |
| 11.11.2024 | 77,43 | 77,89 | 74,85 | 76,17 | -2,60% | 10.306.217,00 |
| 08.11.2024 | 78,83 | 79,36 | 77,47 | 78,20 | -1,28% | 7.527.071,00 |
| 07.11.2024 | 78,06 | 79,47 | 77,35 | 79,21 | 3,16% | 11.523.589,00 |
| 06.11.2024 | 77,68 | 78,09 | 75,23 | 76,78 | 0,50% | 15.034.807,00 |
| 05.11.2024 | 74,52 | 76,79 | 74,52 | 76,40 | 3,01% | 8.004.856,00 |
| 04.11.2024 | 74,43 | 74,98 | 73,76 | 74,17 | -0,84% | 7.773.046,00 |
| 01.11.2024 | 74,36 | 75,47 | 74,06 | 74,80 | 0,61% | 10.317.546,00 |
| 31.10.2024 | 76,10 | 76,10 | 73,45 | 74,35 | -2,75% | 13.044.874,00 |
| 30.10.2024 | 76,86 | 77,20 | 75,85 | 76,45 | -2,38% | 11.076.762,00 |
| 29.10.2024 | 75,85 | 78,74 | 75,44 | 78,31 | 3,79% | 12.540.791,00 |
| 28.10.2024 | 77,17 | 78,03 | 75,18 | 75,45 | -2,87% | 10.175.835,00 |
| 25.10.2024 | 77,47 | 79,60 | 77,08 | 77,68 | 1,45% | 14.591.080,00 |
| 24.10.2024 | 76,18 | 77,48 | 74,45 | 76,57 | 5,09% | 23.196.197,00 |
| 23.10.2024 | 72,37 | 73,47 | 71,56 | 72,86 | -0,19% | 20.569.103,00 |
| 22.10.2024 | 72,67 | 73,41 | 71,43 | 73,00 | 0,22% | 13.306.993,00 |
| 21.10.2024 | 72,62 | 73,10 | 72,09 | 72,84 | 0,00% | 12.374.947,00 |
| 18.10.2024 | 74,23 | 74,23 | 72,45 | 72,84 | -0,41% | 18.493.382,00 |
| 17.10.2024 | 76,46 | 76,60 | 73,03 | 73,14 | -1,35% | 20.940.600,00 |
| 16.10.2024 | 77,15 | 77,50 | 73,87 | 74,14 | -2,91% | 20.469.238,00 |
| 15.10.2024 | 85,80 | 86,56 | 75,91 | 76,36 | -10,90% | 25.611.343,00 |
| 14.10.2024 | 83,77 | 86,30 | 83,76 | 85,70 | 3,39% | 8.155.025,00 |
| 11.10.2024 | 81,49 | 83,74 | 81,28 | 82,89 | 1,01% | 6.530.339,00 |
| 10.10.2024 | 81,54 | 82,95 | 81,02 | 82,06 | -0,97% | 7.159.542,00 |
| 09.10.2024 | 80,76 | 83,46 | 80,72 | 82,86 | 2,28% | 9.078.571,00 |
| 08.10.2024 | 80,70 | 81,61 | 79,80 | 81,01 | 0,50% | 6.913.459,00 |
| 07.10.2024 | 80,58 | 81,42 | 80,06 | 80,61 | -1,14% | 7.542.706,00 |
| 04.10.2024 | 82,97 | 83,09 | 80,49 | 81,54 | 0,53% | 7.589.684,00 |
| 03.10.2024 | 79,93 | 82,12 | 79,88 | 81,11 | -0,37% | 6.725.809,00 |
| 02.10.2024 | 80,40 | 83,04 | 80,00 | 81,41 | 2,10% | 14.324.110,00 |
| 01.10.2024 | 81,75 | 82,18 | 78,69 | 79,74 | -2,29% | 14.368.020,00 |
| 30.09.2024 | 82,16 | 83,10 | 80,41 | 81,61 | -1,33% | 11.001.520,00 |
| 27.09.2024 | 85,38 | 85,38 | 82,08 | 82,71 | -2,40% | 13.894.580,00 |
| 26.09.2024 | 86,26 | 86,32 | 82,50 | 84,75 | 5,44% | 20.679.680,00 |
| 25.09.2024 | 78,90 | 81,28 | 78,83 | 80,38 | 1,60% | 11.679.910,00 |
| 24.09.2024 | 79,60 | 79,80 | 78,14 | 79,11 | 0,89% | 9.897.410,00 |
| 23.09.2024 | 77,70 | 78,59 | 77,32 | 78,41 | 1,41% | 7.389.470,00 |
| 20.09.2024 | 77,63 | 78,00 | 76,15 | 77,32 | -2,01% | 29.262.350,00 |
| 19.09.2024 | 79,58 | 80,07 | 78,31 | 78,91 | 4,39% | 15.943.300,00 |
| 18.09.2024 | 77,97 | 78,00 | 75,27 | 75,59 | -1,33% | 11.522.910,00 |
| 17.09.2024 | 77,26 | 77,60 | 75,70 | 76,60 | 1,00% | 11.457.930,00 |
| 16.09.2024 | 75,15 | 76,07 | 74,50 | 75,85 | -1,46% | 12.521.280,00 |
| 13.09.2024 | 75,58 | 77,26 | 75,40 | 76,97 | 2,93% | 8.715.480,00 |
| 12.09.2024 | 76,53 | 76,55 | 74,35 | 74,78 | -2,49% | 15.075.270,00 |
| 11.09.2024 | 73,20 | 76,91 | 72,24 | 76,69 | 4,82% | 22.201.560,00 |