70,050$
-0,17%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 73,85 | 74,03 | 71,66 | 73,16 | -0,37% | 13.517.780,00 |
| 09.09.2024 | 74,29 | 74,42 | 72,30 | 73,43 | 0,07% | 11.505.820,00 |
| 06.09.2024 | 75,25 | 75,64 | 73,02 | 73,38 | -2,92% | 15.529.520,00 |
| 05.09.2024 | 75,03 | 76,90 | 74,77 | 75,59 | -1,11% | 8.197.090,00 |
| 04.09.2024 | 75,25 | 77,28 | 74,28 | 76,44 | -0,17% | 9.433.760,00 |
| 03.09.2024 | 80,56 | 80,66 | 76,15 | 76,57 | -6,73% | 16.690.300,00 |
| 30.08.2024 | 82,36 | 82,38 | 80,30 | 82,10 | 2,97% | 12.429.340,00 |
| 29.08.2024 | 81,84 | 82,70 | 79,37 | 79,73 | -0,97% | 12.436.700,00 |
| 28.08.2024 | 81,99 | 82,16 | 79,94 | 80,51 | -1,87% | 11.738.630,00 |
| 27.08.2024 | 81,07 | 82,89 | 79,94 | 82,04 | 0,19% | 8.911.980,00 |
| 26.08.2024 | 84,10 | 84,34 | 81,50 | 81,89 | -3,36% | 11.153.670,00 |
| 23.08.2024 | 85,10 | 86,21 | 83,53 | 84,74 | 1,39% | 10.671.210,00 |
| 22.08.2024 | 87,50 | 87,70 | 83,00 | 83,57 | -4,31% | 13.665.430,00 |
| 21.08.2024 | 86,95 | 87,70 | 86,04 | 87,33 | 1,21% | 8.451.810,00 |
| 20.08.2024 | 88,07 | 88,21 | 85,63 | 86,29 | -2,09% | 9.951.350,00 |
| 19.08.2024 | 86,50 | 88,20 | 84,81 | 88,13 | 1,16% | 10.305.680,00 |
| 16.08.2024 | 87,15 | 88,14 | 86,00 | 87,11 | -2,13% | 11.231.520,00 |
| 15.08.2024 | 86,47 | 89,51 | 85,87 | 89,01 | 5,30% | 12.064.270,00 |
| 14.08.2024 | 84,88 | 85,67 | 82,73 | 84,53 | 0,54% | 8.602.300,00 |
| 13.08.2024 | 81,50 | 84,22 | 81,27 | 84,08 | 3,68% | 15.017.930,00 |
| 12.08.2024 | 80,74 | 82,25 | 79,82 | 81,09 | 0,37% | 7.256.120,00 |
| 09.08.2024 | 80,80 | 81,63 | 79,16 | 80,79 | 1,10% | 12.527.620,00 |
| 08.08.2024 | 78,02 | 80,12 | 76,00 | 79,91 | 6,83% | 14.911.070,00 |
| 07.08.2024 | 79,80 | 80,33 | 74,34 | 74,81 | -2,87% | 12.822.720,00 |
| 06.08.2024 | 77,50 | 79,50 | 76,59 | 77,02 | -0,03% | 12.832.180,00 |
| 05.08.2024 | 74,07 | 79,38 | 72,00 | 77,04 | 0,97% | 23.639.110,00 |
| 02.08.2024 | 80,00 | 80,54 | 75,80 | 76,30 | -8,11% | 27.072.520,00 |
| 01.08.2024 | 85,48 | 87,99 | 81,26 | 83,03 | -9,87% | 28.880.090,00 |
| 31.07.2024 | 89,35 | 92,47 | 88,05 | 92,12 | 7,77% | 19.419.110,00 |
| 30.07.2024 | 90,00 | 90,51 | 85,35 | 85,49 | -4,20% | 13.398.530,00 |
| 29.07.2024 | 90,92 | 93,13 | 89,08 | 89,23 | -0,26% | 8.250.970,00 |
| 26.07.2024 | 90,81 | 90,87 | 88,90 | 89,46 | 1,19% | 11.678.610,00 |
| 25.07.2024 | 91,09 | 91,77 | 88,20 | 88,41 | -2,83% | 19.317.580,00 |
| 24.07.2024 | 95,00 | 95,22 | 90,88 | 90,99 | -5,19% | 13.158.550,00 |
| 23.07.2024 | 96,38 | 97,73 | 95,60 | 95,97 | -1,78% | 6.710.350,00 |
| 22.07.2024 | 94,20 | 98,12 | 93,08 | 97,71 | 6,54% | 13.319.330,00 |
| 19.07.2024 | 95,95 | 96,70 | 91,55 | 91,71 | -3,73% | 14.102.820,00 |
| 18.07.2024 | 98,42 | 98,42 | 93,54 | 95,26 | -1,56% | 16.199.300,00 |
| 17.07.2024 | 101,92 | 101,92 | 96,72 | 96,77 | -10,07% | 21.142.090,00 |
| 16.07.2024 | 107,56 | 108,23 | 106,28 | 107,60 | 0,64% | 6.284.410,00 |
| 15.07.2024 | 106,98 | 108,19 | 106,26 | 106,91 | -0,07% | 7.913.160,00 |
| 12.07.2024 | 105,70 | 109,34 | 105,25 | 106,98 | 0,93% | 9.461.250,00 |
| 11.07.2024 | 112,98 | 113,00 | 105,95 | 105,99 | -5,98% | 13.523.530,00 |
| 10.07.2024 | 111,61 | 112,95 | 110,68 | 112,73 | 1,33% | 7.749.800,00 |
| 09.07.2024 | 110,61 | 111,87 | 110,02 | 111,26 | 0,99% | 6.243.310,00 |
| 08.07.2024 | 108,84 | 110,59 | 108,52 | 110,16 | 1,27% | 7.275.470,00 |
| 05.07.2024 | 109,04 | 109,45 | 107,51 | 108,78 | 0,47% | 5.599.220,00 |
| 03.07.2024 | 107,00 | 109,12 | 106,09 | 108,27 | 0,92% | 4.307.710,00 |
| 02.07.2024 | 104,89 | 107,34 | 104,65 | 107,28 | 1,15% | 5.505.820,00 |