263,450$
-3,21%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 267,76 | 270,97 | 260,29 | 263,45 | -3,21% | 7.674.858,00 |
| 19.10.2026 | 275,16 | 279,92 | 271,87 | 272,20 | 3,13% | 10.251.077,00 |
| 16.10.2026 | 271,44 | 275,58 | 263,14 | 263,94 | -4,87% | 11.308.155,00 |
| 15.10.2026 | 275,19 | 280,45 | 266,12 | 277,46 | -3,30% | 13.286.594,00 |
| 14.10.2026 | 289,61 | 295,86 | 284,75 | 286,92 | -4,71% | 10.314.002,00 |
| 13.10.2026 | 301,68 | 303,50 | 290,90 | 301,11 | -2,73% | 8.139.393,00 |
| 12.10.2026 | 314,85 | 314,95 | 308,01 | 309,56 | -2,91% | 6.078.886,00 |
| 09.10.2026 | 326,00 | 326,72 | 316,01 | 318,84 | -0,55% | 4.586.071,00 |
| 08.10.2026 | 321,02 | 331,79 | 316,66 | 320,59 | -2,71% | 8.938.768,00 |
| 07.10.2026 | 322,06 | 329,75 | 321,11 | 329,51 | -1,31% | 6.228.667,00 |
| 06.10.2026 | 345,10 | 346,90 | 330,85 | 333,89 | -3,44% | 7.626.695,00 |
| 05.10.2026 | 346,88 | 351,36 | 341,70 | 345,80 | -0,49% | 5.918.373,00 |
| 02.10.2026 | 350,00 | 352,56 | 344,77 | 347,49 | 2,17% | 7.423.995,00 |
| 01.10.2026 | 332,00 | 341,64 | 331,05 | 340,10 | 3,53% | 8.540.296,00 |
| 30.09.2026 | 324,65 | 330,50 | 322,06 | 328,51 | 1,44% | 7.570.199,00 |
| 29.09.2026 | 323,63 | 328,32 | 319,15 | 323,86 | 2,99% | 7.580.331,00 |
| 28.09.2026 | 313,88 | 316,31 | 305,50 | 314,47 | -0,23% | 7.613.043,00 |
| 25.09.2026 | 309,18 | 317,13 | 307,50 | 315,21 | 2,62% | 6.946.501,00 |
| 24.09.2026 | 301,86 | 307,22 | 298,86 | 307,16 | -0,04% | 7.539.613,00 |
| 23.09.2026 | 307,50 | 309,75 | 298,56 | 307,28 | -1,18% | 9.075.754,00 |
| 22.09.2026 | 296,82 | 311,39 | 296,08 | 310,96 | 2,87% | 9.229.462,00 |
| 21.09.2026 | 292,49 | 305,69 | 290,04 | 302,28 | 4,92% | 11.222.137,00 |
| 18.09.2026 | 274,41 | 288,27 | 272,64 | 288,11 | 6,98% | 19.225.695,00 |
| 17.09.2026 | 280,45 | 281,40 | 266,90 | 269,31 | 0,03% | 10.435.407,00 |
| 16.09.2026 | 277,13 | 277,78 | 265,75 | 269,23 | -0,61% | 6.891.470,00 |
| 15.09.2026 | 278,61 | 278,61 | 265,37 | 270,87 | -0,96% | 8.840.458,00 |
| 14.09.2026 | 275,00 | 280,20 | 273,24 | 273,49 | -8,29% | 13.082.494,00 |
| 11.09.2026 | 303,45 | 303,69 | 294,54 | 298,22 | 0,07% | 8.806.519,00 |
| 10.09.2026 | 302,14 | 307,03 | 297,01 | 298,01 | -5,65% | 9.830.142,00 |
| 09.09.2026 | 319,26 | 322,21 | 312,76 | 315,84 | -1,43% | 5.439.011,00 |
| 08.09.2026 | 314,49 | 321,77 | 312,03 | 320,42 | 4,15% | 8.640.618,00 |
| 04.09.2026 | 303,47 | 310,30 | 297,38 | 307,65 | 5,12% | 8.359.371,00 |
| 03.09.2026 | 283,73 | 292,78 | 278,04 | 292,66 | 1,51% | 7.193.798,00 |
| 02.09.2026 | 291,50 | 292,19 | 284,40 | 288,32 | -0,65% | 4.817.575,00 |
| 01.09.2026 | 294,55 | 296,34 | 286,59 | 290,20 | -3,74% | 8.151.375,00 |
| 31.08.2026 | 303,19 | 303,40 | 298,77 | 301,49 | -0,14% | 6.905.520,00 |
| 28.08.2026 | 318,03 | 318,29 | 301,05 | 301,90 | -5,24% | 8.020.699,00 |
| 27.08.2026 | 318,88 | 321,41 | 310,44 | 318,58 | 1,82% | 6.306.565,00 |
| 26.08.2026 | 314,61 | 315,72 | 308,05 | 312,88 | -0,57% | 4.023.773,00 |
| 25.08.2026 | 316,20 | 318,61 | 307,86 | 314,66 | 1,45% | 5.012.896,00 |
| 24.08.2026 | 307,94 | 311,44 | 297,78 | 310,17 | -1,22% | 7.845.586,00 |
| 21.08.2026 | 317,86 | 319,10 | 303,85 | 314,00 | 1,12% | 5.928.920,00 |
| 20.08.2026 | 305,23 | 312,54 | 302,95 | 310,53 | -5,30% | 6.011.897,00 |
| 18.08.2026 | 324,18 | 329,07 | 317,41 | 327,92 | -4,63% | 10.209.998,00 |
| 17.08.2026 | 337,87 | 345,28 | 333,40 | 343,84 | 3,45% | 8.505.606,00 |
| 14.08.2026 | 332,36 | 342,00 | 326,55 | 332,36 | -1,38% | 7.422.941,00 |
| 13.08.2026 | 327,62 | 345,12 | 324,01 | 337,01 | 3,34% | 8.900.984,00 |
| 12.08.2026 | 326,83 | 329,49 | 323,50 | 326,11 | 4,72% | 8.075.626,00 |
| 11.08.2026 | 315,03 | 316,86 | 309,35 | 311,41 | 1,64% | 7.669.436,00 |
| 10.08.2026 | 319,50 | 319,99 | 305,50 | 306,40 | -1,59% | 7.022.760,00 |
| 07.08.2026 | 311,87 | 315,59 | 303,83 | 311,35 | 1,82% | 6.714.117,00 |
| 06.08.2026 | 300,00 | 314,16 | 293,65 | 305,77 | -0,54% | 7.430.396,00 |
| 05.08.2026 | 318,54 | 323,64 | 305,36 | 307,42 | -3,25% | 9.302.038,00 |
| 04.08.2026 | 308,83 | 320,25 | 306,16 | 317,74 | 7,85% | 15.796.629,00 |
| 03.08.2026 | 283,34 | 295,93 | 276,84 | 294,61 | 0,54% | 10.010.904,00 |
| 31.07.2026 | 315,37 | 318,40 | 292,93 | 293,02 | -1,58% | 12.561.150,00 |
| 30.07.2026 | 318,29 | 319,50 | 294,25 | 297,72 | 17,98% | 22.085.849,00 |
| 29.07.2026 | 264,51 | 273,46 | 250,50 | 252,35 | -6,40% | 16.103.109,00 |
| 28.07.2026 | 275,17 | 277,30 | 258,53 | 269,61 | -7,54% | 16.097.703,00 |
| 27.07.2026 | 306,30 | 309,50 | 278,45 | 291,61 | -4,46% | 14.117.637,00 |
| 24.07.2026 | 312,62 | 319,70 | 301,67 | 305,21 | -4,56% | 9.278.352,00 |
| 23.07.2026 | 315,50 | 325,88 | 314,35 | 319,78 | 0,15% | 8.106.898,00 |
| 22.07.2026 | 310,55 | 322,25 | 310,55 | 319,29 | -0,84% | 6.344.664,00 |
| 21.07.2026 | 328,13 | 328,14 | 313,29 | 322,00 | 4,97% | 11.936.455,00 |
| 20.07.2026 | 321,15 | 324,45 | 305,26 | 306,76 | -2,09% | 8.074.372,00 |
| 17.07.2026 | 303,83 | 322,07 | 298,65 | 313,30 | -2,39% | 12.805.720,00 |
| 16.07.2026 | 324,98 | 336,68 | 315,16 | 320,96 | -4,31% | 10.641.270,00 |
| 15.07.2026 | 357,25 | 357,25 | 319,79 | 335,43 | -3,08% | 10.257.338,00 |
| 14.07.2026 | 354,66 | 354,66 | 338,88 | 346,10 | 4,90% | 10.699.071,00 |
| 13.07.2026 | 335,00 | 337,98 | 326,90 | 329,92 | -5,83% | 9.770.512,00 |
| 10.07.2026 | 341,36 | 354,73 | 338,13 | 350,33 | -0,80% | 6.890.932,00 |
| 09.07.2026 | 365,13 | 369,95 | 350,06 | 353,17 | 6,01% | 12.119.689,00 |
| 08.07.2026 | 325,47 | 337,50 | 322,72 | 333,15 | 2,15% | 8.029.421,00 |
| 07.07.2026 | 322,41 | 330,75 | 313,10 | 326,13 | -6,87% | 15.530.626,00 |
| 06.07.2026 | 365,34 | 366,08 | 348,27 | 350,20 | -0,34% | 13.581.653,00 |
| 02.07.2026 | 391,06 | 392,50 | 342,48 | 351,41 | -10,19% | 18.973.407,00 |
| 01.07.2026 | 404,97 | 415,49 | 381,00 | 391,26 | -9,71% | 18.699.329,00 |
| 30.06.2026 | 416,29 | 438,50 | 414,01 | 433,33 | 5,46% | 16.885.085,00 |
| 29.06.2026 | 383,01 | 414,98 | 379,10 | 410,91 | 8,39% | 14.049.627,00 |
| 26.06.2026 | 385,50 | 389,88 | 374,31 | 379,09 | -5,66% | 19.733.700,00 |
| 25.06.2026 | 407,99 | 407,99 | 372,30 | 401,82 | 7,21% | 16.845.288,00 |
| 24.06.2026 | 366,86 | 376,98 | 361,41 | 374,80 | 0,93% | 12.016.719,00 |
| 23.06.2026 | 369,70 | 377,10 | 365,26 | 371,33 | -9,33% | 16.065.245,00 |
| 22.06.2026 | 398,39 | 409,75 | 392,08 | 409,54 | 5,27% | 14.638.623,00 |
| 18.06.2026 | 397,22 | 401,00 | 386,90 | 389,04 | 3,97% | 22.686.620,00 |
| 17.06.2026 | 382,00 | 397,63 | 373,24 | 374,18 | 1,31% | 10.900.843,00 |
| 16.06.2026 | 385,14 | 393,00 | 368,77 | 369,34 | -5,03% | 12.054.938,00 |
| 15.06.2026 | 385,99 | 393,07 | 382,39 | 388,92 | 6,03% | 13.459.830,00 |
| 12.06.2026 | 359,39 | 373,82 | 354,89 | 366,81 | 1,18% | 9.256.632,00 |
| 11.06.2026 | 336,64 | 364,81 | 336,20 | 362,52 | 12,65% | 14.983.969,00 |
| 10.06.2026 | 323,29 | 348,16 | 318,95 | 321,80 | -1,64% | 14.088.451,00 |
| 09.06.2026 | 335,50 | 349,09 | 306,01 | 327,16 | 0,84% | 14.466.754,00 |
| 08.06.2026 | 318,55 | 330,68 | 315,00 | 324,45 | 6,98% | 11.465.093,00 |
| 05.06.2026 | 320,37 | 323,42 | 302,74 | 303,28 | -9,85% | 13.308.959,00 |
| 04.06.2026 | 329,75 | 342,37 | 324,71 | 336,41 | -2,12% | 8.277.041,00 |
| 03.06.2026 | 335,05 | 346,19 | 332,13 | 343,71 | 2,78% | 8.630.883,00 |
| 02.06.2026 | 324,42 | 335,55 | 320,86 | 334,41 | 5,45% | 8.632.370,00 |
| 01.06.2026 | 309,23 | 320,83 | 307,04 | 317,12 | -0,33% | 8.052.836,00 |
| 29.05.2026 | 322,00 | 324,25 | 316,81 | 318,18 | 0,06% | 10.872.171,00 |
| 28.05.2026 | 317,45 | 322,64 | 308,74 | 318,00 | -0,29% | 8.402.842,00 |