267,600$
2,54%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 267,97 | 268,76 | 262,42 | 267,60 | 2,54% | 8.411.184,00 |
| 16.04.2026 | 263,48 | 266,25 | 259,18 | 260,96 | -1,58% | 7.789.086,00 |
| 15.04.2026 | 267,00 | 267,99 | 255,48 | 265,16 | -2,66% | 11.207.529,00 |
| 14.04.2026 | 271,48 | 273,50 | 264,90 | 272,41 | 1,90% | 8.368.619,00 |
| 13.04.2026 | 263,12 | 267,54 | 260,85 | 267,32 | 1,39% | 8.706.497,00 |
| 10.04.2026 | 263,19 | 268,23 | 259,33 | 263,66 | 1,89% | 9.079.858,00 |
| 09.04.2026 | 248,33 | 259,00 | 247,35 | 258,76 | 4,98% | 9.620.236,00 |
| 08.04.2026 | 242,75 | 249,19 | 241,49 | 246,49 | 9,87% | 10.984.400,00 |
| 07.04.2026 | 218,25 | 224,49 | 216,50 | 224,35 | 1,68% | 6.641.778,00 |
| 06.04.2026 | 220,13 | 221,56 | 216,53 | 220,65 | 1,01% | 4.003.133,00 |
| 02.04.2026 | 208,84 | 222,01 | 208,80 | 218,44 | -1,61% | 6.805.362,00 |
| 01.04.2026 | 215,45 | 225,50 | 215,00 | 222,01 | 3,91% | 10.667.458,00 |
| 31.03.2026 | 206,00 | 213,84 | 203,01 | 213,66 | 6,87% | 11.526.719,00 |
| 30.03.2026 | 214,55 | 216,29 | 198,60 | 199,93 | -5,43% | 11.797.524,00 |
| 27.03.2026 | 209,66 | 217,00 | 209,00 | 211,41 | -0,10% | 8.453.911,00 |
| 26.03.2026 | 225,74 | 226,88 | 211,38 | 211,62 | -9,35% | 13.403.965,00 |
| 25.03.2026 | 236,15 | 237,10 | 227,36 | 233,45 | -2,26% | 8.270.905,00 |
| 24.03.2026 | 230,16 | 241,37 | 230,16 | 238,84 | 2,37% | 7.273.421,00 |
| 23.03.2026 | 230,39 | 239,52 | 227,07 | 233,31 | 2,17% | 9.425.200,00 |
| 20.03.2026 | 234,50 | 236,84 | 222,05 | 228,36 | -2,41% | 24.896.619,00 |
| 19.03.2026 | 218,17 | 235,14 | 215,00 | 233,99 | 4,13% | 10.044.888,00 |
| 18.03.2026 | 226,74 | 232,32 | 222,98 | 224,71 | -0,78% | 12.329.059,00 |
| 17.03.2026 | 220,52 | 226,71 | 218,55 | 226,47 | 3,22% | 9.929.726,00 |
| 16.03.2026 | 217,95 | 221,46 | 215,95 | 219,40 | 3,39% | 9.503.175,00 |
| 13.03.2026 | 212,34 | 218,00 | 211,23 | 212,20 | 1,29% | 8.874.295,00 |
| 12.03.2026 | 213,69 | 215,16 | 208,00 | 209,49 | -4,29% | 9.086.198,00 |
| 11.03.2026 | 214,45 | 221,62 | 214,00 | 218,87 | 1,71% | 7.126.182,00 |
| 10.03.2026 | 211,00 | 220,82 | 210,88 | 215,20 | 1,92% | 10.323.606,00 |
| 09.03.2026 | 196,41 | 211,50 | 194,08 | 211,15 | 5,93% | 13.085.019,00 |
| 06.03.2026 | 205,45 | 211,24 | 198,45 | 199,33 | -7,15% | 13.378.774,00 |
| 05.03.2026 | 218,41 | 222,41 | 208,13 | 214,68 | -3,73% | 10.204.938,00 |
| 04.03.2026 | 221,71 | 225,12 | 219,00 | 222,99 | 2,63% | 8.308.237,00 |
| 03.03.2026 | 223,77 | 224,12 | 215,79 | 217,27 | -5,94% | 12.088.154,00 |
| 02.03.2026 | 229,28 | 233,83 | 227,23 | 231,00 | -1,24% | 10.238.561,00 |
| 27.02.2026 | 233,46 | 240,10 | 232,68 | 233,89 | -2,17% | 12.855.693,00 |
| 26.02.2026 | 246,03 | 248,50 | 230,70 | 239,07 | -4,17% | 10.268.496,00 |
| 25.02.2026 | 249,89 | 256,68 | 248,39 | 249,48 | 2,14% | 9.408.256,00 |
| 24.02.2026 | 243,45 | 247,76 | 238,98 | 244,25 | -0,27% | 8.845.780,00 |
| 20.02.2026 | 237,55 | 245,76 | 236,97 | 244,92 | 3,17% | 8.546.427,00 |
| 19.02.2026 | 234,07 | 237,92 | 231,42 | 237,39 | -1,12% | 6.365.682,00 |
| 18.02.2026 | 236,38 | 245,27 | 234,10 | 240,09 | 1,91% | 10.042.197,00 |
| 17.02.2026 | 231,45 | 238,15 | 228,88 | 235,58 | 0,02% | 7.265.396,00 |
| 13.02.2026 | 236,18 | 242,78 | 233,39 | 235,53 | 1,83% | 9.905.432,00 |
| 12.02.2026 | 236,33 | 238,91 | 229,64 | 231,29 | -1,63% | 10.261.720,00 |
| 11.02.2026 | 235,55 | 240,34 | 230,04 | 235,12 | 3,76% | 9.226.369,00 |
| 10.02.2026 | 229,28 | 229,31 | 220,25 | 226,61 | -1,16% | 7.894.592,00 |
| 09.02.2026 | 229,01 | 231,32 | 223,39 | 229,28 | -0,75% | 9.948.374,00 |
| 06.02.2026 | 220,67 | 232,45 | 218,76 | 231,01 | 8,30% | 13.702.927,00 |
| 05.02.2026 | 208,13 | 215,85 | 204,57 | 213,31 | 1,68% | 10.667.878,00 |
| 04.02.2026 | 229,87 | 231,11 | 205,11 | 209,78 | -8,83% | 19.516.723,00 |
| 03.02.2026 | 244,89 | 246,62 | 226,88 | 230,10 | -3,12% | 13.399.931,00 |
| 02.02.2026 | 233,33 | 242,95 | 232,00 | 237,50 | 1,73% | 13.184.453,00 |
| 30.01.2026 | 244,26 | 251,87 | 232,00 | 233,46 | -5,93% | 18.130.538,00 |
| 29.01.2026 | 245,61 | 251,38 | 236,82 | 248,17 | 3,59% | 16.526.122,00 |
| 28.01.2026 | 241,27 | 243,99 | 237,14 | 239,58 | 0,47% | 14.937.052,00 |
| 27.01.2026 | 230,63 | 239,50 | 228,76 | 238,46 | 7,00% | 11.849.959,00 |
| 26.01.2026 | 218,98 | 225,35 | 215,93 | 222,87 | 0,98% | 10.136.464,00 |
| 22.01.2026 | 235,56 | 236,10 | 219,76 | 220,70 | -3,37% | 11.466.411,00 |
| 21.01.2026 | 223,05 | 232,90 | 220,66 | 228,39 | 2,69% | 12.363.004,00 |
| 20.01.2026 | 218,21 | 226,15 | 217,61 | 222,41 | -0,25% | 11.390.602,00 |
| 16.01.2026 | 221,90 | 225,69 | 219,00 | 222,96 | 2,52% | 14.392.666,00 |
| 15.01.2026 | 228,15 | 229,57 | 217,21 | 217,47 | 4,16% | 15.211.524,00 |
| 14.01.2026 | 211,13 | 211,31 | 206,61 | 208,79 | -2,61% | 18.145.222,00 |
| 13.01.2026 | 219,42 | 220,57 | 213,39 | 214,38 | -2,73% | 12.463.317,00 |
| 12.01.2026 | 216,12 | 222,58 | 215,18 | 220,40 | 0,93% | 10.730.733,00 |
| 09.01.2026 | 204,66 | 219,59 | 202,72 | 218,36 | 8,66% | 16.642.248,00 |
| 08.01.2026 | 202,87 | 203,22 | 195,04 | 200,96 | -1,04% | 13.626.571,00 |
| 07.01.2026 | 202,58 | 205,38 | 199,80 | 203,08 | -1,87% | 15.121.022,00 |
| 06.01.2026 | 197,79 | 210,45 | 197,15 | 206,96 | 6,26% | 18.787.559,00 |
| 05.01.2026 | 190,12 | 198,36 | 190,12 | 194,76 | 5,24% | 16.268.153,00 |
| 02.01.2026 | 177,85 | 185,78 | 177,50 | 185,06 | 8,11% | 11.957.364,00 |
| 31.12.2025 | 174,49 | 174,91 | 170,76 | 171,18 | -1,50% | 4.935.798,00 |
| 30.12.2025 | 176,54 | 177,36 | 173,59 | 173,78 | -1,19% | 5.670.823,00 |
| 29.12.2025 | 176,50 | 179,23 | 174,75 | 175,87 | -1,24% | 6.663.341,00 |
| 26.12.2025 | 178,43 | 179,80 | 177,80 | 178,07 | 0,42% | 5.238.945,00 |
| 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% | 6.482.958,00 |
| 22.12.2025 | 175,68 | 175,96 | 171,49 | 175,26 | 1,74% | 11.436.145,00 |
| 19.12.2025 | 166,08 | 173,58 | 166,08 | 172,27 | 4,60% | 38.469.396,00 |
| 18.12.2025 | 163,19 | 168,29 | 162,00 | 164,70 | 6,27% | 14.006.365,00 |
| 17.12.2025 | 163,86 | 164,52 | 153,60 | 154,98 | -5,07% | 12.277.844,00 |
| 16.12.2025 | 164,50 | 166,19 | 160,79 | 163,26 | -0,63% | 8.078.639,00 |
| 15.12.2025 | 163,40 | 166,87 | 162,16 | 164,30 | 2,35% | 10.258.816,00 |
| 12.12.2025 | 166,84 | 167,80 | 159,09 | 160,52 | -4,85% | 11.414.843,00 |
| 11.12.2025 | 165,66 | 169,15 | 160,32 | 168,71 | 0,27% | 10.000.003,00 |
| 10.12.2025 | 165,09 | 169,69 | 162,54 | 168,26 | 1,48% | 9.259.635,00 |
| 09.12.2025 | 160,75 | 166,36 | 160,75 | 165,81 | 1,89% | 8.127.026,00 |
| 08.12.2025 | 161,98 | 164,62 | 160,85 | 162,74 | 2,55% | 10.170.531,00 |
| 05.12.2025 | 159,01 | 161,05 | 157,88 | 158,70 | 1,02% | 7.834.084,00 |
| 04.12.2025 | 157,05 | 158,52 | 154,92 | 157,09 | -1,67% | 8.834.691,00 |
| 03.12.2025 | 156,88 | 160,10 | 153,15 | 159,75 | 0,99% | 9.964.303,00 |
| 02.12.2025 | 155,85 | 159,45 | 155,66 | 158,19 | 2,20% | 10.711.871,00 |
| 01.12.2025 | 154,85 | 156,79 | 153,25 | 154,79 | -0,78% | 7.416.725,00 |
| 28.11.2025 | 156,20 | 156,20 | 153,83 | 156,00 | 0,55% | 4.919.184,00 |
| 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% | 9.691.547,00 |
| 24.11.2025 | 145,60 | 152,56 | 144,43 | 150,38 | 5,42% | 23.095.991,00 |
| 21.11.2025 | 139,80 | 144,41 | 135,50 | 142,65 | 2,19% | 14.654.566,00 |
| 20.11.2025 | 153,46 | 154,37 | 138,30 | 139,59 | -6,19% | 13.695.471,00 |
| 19.11.2025 | 146,77 | 150,40 | 145,51 | 148,80 | 3,88% | 9.818.266,00 |