171,180$
-1,50%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 174,49 | 174,91 | 170,76 | 171,18 | -1,50% | 4.908.791,00 |
| 30.12.2025 | 176,54 | 177,36 | 173,59 | 173,78 | -1,19% | 5.651.014,00 |
| 29.12.2025 | 176,50 | 179,23 | 174,75 | 175,87 | -1,24% | 6.092.032,00 |
| 26.12.2025 | 178,43 | 179,80 | 177,80 | 178,07 | 0,42% | 5.207.878,00 |
| 24.12.2025 | 175,26 | 177,56 | 175,20 | 177,33 | 1,24% | 2.598.888,00 |
| 23.12.2025 | 175,26 | 177,29 | 174,78 | 175,16 | -0,06% | 6.393.135,00 |
| 22.12.2025 | 175,68 | 175,96 | 171,49 | 175,26 | 1,74% | 10.882.530,00 |
| 19.12.2025 | 166,08 | 173,58 | 166,08 | 172,27 | 4,60% | 36.115.778,00 |
| 18.12.2025 | 163,19 | 168,29 | 162,00 | 164,70 | 6,27% | 12.954.216,00 |
| 17.12.2025 | 163,86 | 164,52 | 153,60 | 154,98 | -5,07% | 11.612.269,00 |
| 16.12.2025 | 164,50 | 166,19 | 160,79 | 163,26 | -0,63% | 7.781.660,00 |
| 15.12.2025 | 163,40 | 166,87 | 162,16 | 164,30 | 2,35% | 10.108.007,00 |
| 12.12.2025 | 166,84 | 167,80 | 159,09 | 160,52 | -4,85% | 10.822.788,00 |
| 11.12.2025 | 165,66 | 169,15 | 160,32 | 168,71 | 0,27% | 9.197.030,00 |
| 10.12.2025 | 165,09 | 169,69 | 162,54 | 168,26 | 1,48% | 9.238.734,00 |
| 09.12.2025 | 160,75 | 166,36 | 160,75 | 165,81 | 1,89% | 8.030.114,00 |
| 08.12.2025 | 161,98 | 164,62 | 160,85 | 162,74 | 2,55% | 10.137.752,00 |
| 05.12.2025 | 159,01 | 161,05 | 157,88 | 158,70 | 1,02% | 7.742.032,00 |
| 04.12.2025 | 157,05 | 158,52 | 154,92 | 157,09 | -1,67% | 8.826.367,00 |
| 03.12.2025 | 156,88 | 160,10 | 153,15 | 159,75 | 0,99% | 9.911.104,00 |
| 02.12.2025 | 155,85 | 159,45 | 155,66 | 158,19 | 2,20% | 10.429.323,00 |
| 01.12.2025 | 154,85 | 156,79 | 153,25 | 154,79 | -0,78% | 7.277.064,00 |
| 28.11.2025 | 156,20 | 156,20 | 153,83 | 156,00 | 0,55% | 4.916.299,00 |
| 26.11.2025 | 152,97 | 156,97 | 152,50 | 155,14 | 2,11% | 8.398.145,00 |
| 25.11.2025 | 149,55 | 152,80 | 145,50 | 151,93 | 1,03% | 9.658.097,00 |
| 24.11.2025 | 145,60 | 152,56 | 144,43 | 150,38 | 7,73% | 22.221.191,00 |
| 20.11.2025 | 153,46 | 154,37 | 138,30 | 139,59 | -6,19% | 13.491.946,00 |
| 19.11.2025 | 146,77 | 150,40 | 145,51 | 148,80 | 3,88% | 9.714.498,00 |
| 18.11.2025 | 145,25 | 147,44 | 142,50 | 143,24 | -2,86% | 12.684.588,00 |
| 17.11.2025 | 147,31 | 153,81 | 145,94 | 147,46 | -3,82% | 10.476.144,00 |
| 13.11.2025 | 158,89 | 160,31 | 151,73 | 153,32 | -5,02% | 13.415.345,00 |
| 12.11.2025 | 161,31 | 162,16 | 158,48 | 161,42 | 1,41% | 8.944.342,00 |
| 11.11.2025 | 164,17 | 164,62 | 157,71 | 159,18 | -4,32% | 9.026.782,00 |
| 10.11.2025 | 164,55 | 167,15 | 163,70 | 166,37 | 4,41% | 9.937.307,00 |
| 07.11.2025 | 159,83 | 159,95 | 153,20 | 159,35 | -1,75% | 11.607.908,00 |
| 06.11.2025 | 163,39 | 165,21 | 160,19 | 162,19 | -1,73% | 9.591.833,00 |
| 05.11.2025 | 157,57 | 166,92 | 157,00 | 165,05 | 5,95% | 11.105.740,00 |
| 04.11.2025 | 155,63 | 161,09 | 155,16 | 155,78 | -3,39% | 10.916.421,00 |
| 03.11.2025 | 159,99 | 162,24 | 159,00 | 161,24 | 2,40% | 7.294.202,00 |
| 31.10.2025 | 162,55 | 164,06 | 156,60 | 157,46 | -2,20% | 9.566.212,00 |
| 30.10.2025 | 162,37 | 165,22 | 160,30 | 161,01 | 0,21% | 10.325.395,00 |
| 29.10.2025 | 158,25 | 163,09 | 158,09 | 160,67 | 3,25% | 12.750.834,00 |
| 28.10.2025 | 155,52 | 156,13 | 154,28 | 155,62 | -0,82% | 7.875.787,00 |
| 27.10.2025 | 156,14 | 158,25 | 155,74 | 156,90 | 3,44% | 13.274.839,00 |
| 24.10.2025 | 149,91 | 153,21 | 148,00 | 151,68 | 2,81% | 10.921.390,00 |
| 23.10.2025 | 138,00 | 148,46 | 137,37 | 147,54 | 4,45% | 13.284.071,00 |
| 22.10.2025 | 144,90 | 145,75 | 136,86 | 141,25 | -2,61% | 15.713.197,00 |
| 21.10.2025 | 143,98 | 145,44 | 142,47 | 145,04 | 0,69% | 8.815.211,00 |
| 20.10.2025 | 143,49 | 146,48 | 143,43 | 144,05 | 1,79% | 8.852.480,00 |
| 17.10.2025 | 142,26 | 142,65 | 139,82 | 141,51 | -0,60% | 6.357.303,00 |
| 16.10.2025 | 147,58 | 147,58 | 140,37 | 142,37 | -1,66% | 11.466.794,00 |
| 15.10.2025 | 144,00 | 145,22 | 141,10 | 144,78 | 4,68% | 9.643.955,00 |
| 14.10.2025 | 134,10 | 140,92 | 134,04 | 138,31 | 0,36% | 10.452.624,00 |
| 13.10.2025 | 138,09 | 138,90 | 136,58 | 137,81 | 4,90% | 9.526.754,00 |
| 10.10.2025 | 140,60 | 141,80 | 131,02 | 131,37 | -6,83% | 18.523.245,00 |
| 09.10.2025 | 141,75 | 142,86 | 140,58 | 141,00 | -1,08% | 7.911.308,00 |
| 08.10.2025 | 137,91 | 142,88 | 137,61 | 142,54 | 1,56% | 13.673.653,00 |
| 07.10.2025 | 149,23 | 149,36 | 139,50 | 140,35 | -5,90% | 16.405.662,00 |
| 06.10.2025 | 149,90 | 153,70 | 149,12 | 149,15 | 1,47% | 10.971.727,00 |
| 02.10.2025 | 146,97 | 147,35 | 143,71 | 146,99 | 2,94% | 16.268.813,00 |
| 01.10.2025 | 132,41 | 143,09 | 131,94 | 142,79 | 6,64% | 15.515.022,00 |
| 30.09.2025 | 131,35 | 134,21 | 130,81 | 133,90 | 2,14% | 10.228.809,00 |
| 29.09.2025 | 133,08 | 133,36 | 131,03 | 131,09 | 2,15% | 10.855.635,00 |
| 26.09.2025 | 127,94 | 128,76 | 126,37 | 128,33 | 0,16% | 8.532.004,00 |
| 25.09.2025 | 126,44 | 129,06 | 125,02 | 128,13 | -0,15% | 9.418.358,00 |
| 24.09.2025 | 130,00 | 130,23 | 127,02 | 128,32 | -2,74% | 12.390.788,00 |
| 23.09.2025 | 129,75 | 133,57 | 129,36 | 131,93 | -0,20% | 11.554.675,00 |
| 22.09.2025 | 129,80 | 132,63 | 129,16 | 132,20 | 4,16% | 13.363.594,00 |
| 19.09.2025 | 126,36 | 127,80 | 125,00 | 126,92 | 0,47% | 23.812.367,00 |
| 18.09.2025 | 126,55 | 128,70 | 125,04 | 126,32 | 3,63% | 13.666.665,00 |
| 17.09.2025 | 120,82 | 123,28 | 119,51 | 121,90 | 1,19% | 10.523.061,00 |
| 16.09.2025 | 119,98 | 120,97 | 118,67 | 120,47 | 1,06% | 9.877.416,00 |
| 15.09.2025 | 117,80 | 119,33 | 117,03 | 119,21 | 1,92% | 9.738.758,00 |
| 12.09.2025 | 115,92 | 117,50 | 115,88 | 116,96 | 1,19% | 11.010.160,00 |
| 11.09.2025 | 108,35 | 115,90 | 108,29 | 115,58 | 7,66% | 19.116.719,00 |
| 10.09.2025 | 106,70 | 107,78 | 104,61 | 107,36 | 1,70% | 11.796.378,00 |
| 09.09.2025 | 104,91 | 105,82 | 104,46 | 105,57 | 0,48% | 7.244.027,00 |
| 08.09.2025 | 105,01 | 106,37 | 104,48 | 105,07 | 2,06% | 7.944.292,00 |
| 05.09.2025 | 101,70 | 103,01 | 100,68 | 102,95 | 2,52% | 7.732.974,00 |
| 04.09.2025 | 97,66 | 101,11 | 97,16 | 100,42 | 2,74% | 8.804.263,00 |
| 03.09.2025 | 97,03 | 97,86 | 96,44 | 97,74 | 0,73% | 11.007.415,00 |
| 02.09.2025 | 95,77 | 97,27 | 94,11 | 97,03 | -3,12% | 14.554.536,00 |
| 29.08.2025 | 101,91 | 102,69 | 98,81 | 100,15 | -3,79% | 12.178.819,00 |
| 28.08.2025 | 104,00 | 104,90 | 102,96 | 104,09 | 0,41% | 7.358.211,00 |
| 27.08.2025 | 103,17 | 103,78 | 102,37 | 103,67 | 0,04% | 7.191.281,00 |
| 26.08.2025 | 101,30 | 103,99 | 101,10 | 103,63 | 2,32% | 11.773.735,00 |
| 25.08.2025 | 99,98 | 101,75 | 99,90 | 101,28 | 1,20% | 5.426.885,00 |
| 22.08.2025 | 99,05 | 102,55 | 98,59 | 100,08 | 1,70% | 9.502.149,00 |
| 21.08.2025 | 98,76 | 99,85 | 97,14 | 98,41 | -0,75% | 10.569.530,00 |
| 20.08.2025 | 100,99 | 101,02 | 97,32 | 99,15 | -1,18% | 14.068.746,00 |
| 19.08.2025 | 98,83 | 100,63 | 98,20 | 100,33 | 1,47% | 10.950.308,00 |
| 18.08.2025 | 99,00 | 99,80 | 98,40 | 98,88 | -0,63% | 15.109.852,00 |
| 15.08.2025 | 104,68 | 105,89 | 99,26 | 99,51 | -7,33% | 23.013.864,00 |
| 14.08.2025 | 106,20 | 108,02 | 105,59 | 107,38 | 0,60% | 10.328.753,00 |
| 13.08.2025 | 106,50 | 107,49 | 105,45 | 106,74 | 1,39% | 11.654.482,00 |
| 12.08.2025 | 102,65 | 105,64 | 101,39 | 105,28 | 3,22% | 11.827.092,00 |
| 11.08.2025 | 103,90 | 104,15 | 101,71 | 102,00 | 0,25% | 8.542.490,00 |
| 08.08.2025 | 99,15 | 102,23 | 98,99 | 101,75 | 2,62% | 8.649.957,00 |
| 07.08.2025 | 98,60 | 100,19 | 97,97 | 99,15 | 3,35% | 9.296.652,00 |
| 06.08.2025 | 96,30 | 96,47 | 94,27 | 95,94 | -0,77% | 10.597.715,00 |