160,790€
-1,52%
Echtzeit-Aktienkurs KLA Corporation
Bid:
Ask:
Aktienkurse zur KLA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 161,98 | 166,74 | 159,07 | 160,73 | -1,56% | 6.250,00 |
| 13.10.2026 | 167,56 | 168,58 | 160,95 | 163,28 | -4,32% | 3.727,00 |
| 12.10.2026 | 175,46 | 176,04 | 169,71 | 170,66 | -2,25% | 1.677,00 |
| 09.10.2026 | 177,29 | 180,12 | 174,30 | 174,58 | -0,47% | 2.454,00 |
| 08.10.2026 | 174,71 | 180,55 | 171,23 | 175,41 | -0,25% | 4.023,00 |
| 07.10.2026 | 174,20 | 176,09 | 171,66 | 175,85 | 0,42% | 3.047,00 |
| 06.10.2026 | 184,98 | 185,98 | 174,96 | 175,12 | -4,93% | 5.622,00 |
| 05.10.2026 | 184,18 | 186,12 | 178,56 | 184,20 | 0,27% | 3.991,00 |
| 02.10.2026 | 179,98 | 185,04 | 179,08 | 183,70 | 3,07% | 6.212,00 |
| 01.10.2026 | 177,82 | 179,98 | 172,76 | 178,22 | 3,29% | 7.536,00 |
| 30.09.2026 | 171,50 | 174,26 | 170,98 | 172,54 | -0,45% | 1.554,00 |
| 29.09.2026 | 164,20 | 173,68 | 164,20 | 173,32 | 4,18% | 2.582,00 |
| 28.09.2026 | 161,12 | 167,60 | 160,02 | 166,36 | 0,78% | 2.420,00 |
| 25.09.2026 | 165,22 | 167,98 | 163,52 | 165,08 | 0,77% | 3.122,00 |
| 24.09.2026 | 165,50 | 165,50 | 160,30 | 163,82 | -0,45% | 1.623,00 |
| 23.09.2026 | 164,18 | 165,18 | 159,74 | 164,56 | 0,04% | 4.306,00 |
| 22.09.2026 | 160,00 | 164,64 | 157,50 | 164,50 | 2,02% | 7.658,00 |
| 21.09.2026 | 155,88 | 162,00 | 155,88 | 161,24 | 4,62% | 3.649,00 |
| 18.09.2026 | 147,72 | 154,12 | 146,50 | 154,12 | 4,49% | 4.450,00 |
| 17.09.2026 | 148,40 | 151,98 | 145,84 | 147,50 | 1,37% | 2.880,00 |
| 16.09.2026 | 145,34 | 149,04 | 145,00 | 145,50 | 0,14% | 2.273,00 |
| 15.09.2026 | 145,76 | 149,62 | 144,00 | 145,30 | -0,82% | 1.505,00 |
| 14.09.2026 | 150,52 | 151,30 | 143,98 | 146,50 | -5,67% | 4.511,00 |
| 11.09.2026 | 153,18 | 157,60 | 153,12 | 155,30 | 1,68% | 1.524,00 |
| 10.09.2026 | 156,60 | 156,66 | 150,76 | 152,74 | -2,42% | 2.530,00 |
| 09.09.2026 | 163,70 | 163,72 | 155,78 | 156,52 | -2,79% | 1.561,00 |
| 08.09.2026 | 163,08 | 164,42 | 160,20 | 161,02 | -0,59% | 2.121,00 |
| 07.09.2026 | 159,88 | 162,20 | 158,82 | 161,98 | 1,99% | 1.984,00 |
| 04.09.2026 | 150,20 | 161,10 | 150,20 | 158,82 | 7,17% | 3.757,00 |
| 03.09.2026 | 147,36 | 149,24 | 143,76 | 148,20 | -0,23% | 1.414,00 |
| 02.09.2026 | 146,88 | 148,82 | 144,80 | 148,54 | 0,98% | 2.358,00 |
| 01.09.2026 | 151,74 | 152,44 | 145,18 | 147,10 | -2,54% | 3.795,00 |
| 31.08.2026 | 148,00 | 153,58 | 148,00 | 150,94 | -0,04% | 19.553,00 |
| 28.08.2026 | 157,22 | 158,28 | 151,00 | 151,00 | -4,01% | 2.613,00 |
| 27.08.2026 | 160,00 | 164,00 | 155,30 | 157,30 | 0,04% | 2.427,00 |
| 26.08.2026 | 156,18 | 158,26 | 154,90 | 157,24 | 0,41% | 1.732,00 |
| 25.08.2026 | 159,00 | 160,76 | 155,98 | 156,60 | 0,59% | 1.062,00 |
| 24.08.2026 | 154,32 | 156,34 | 151,50 | 155,68 | -1,21% | 2.110,00 |
| 21.08.2026 | 158,54 | 162,68 | 156,30 | 157,58 | -0,99% | 4.572,00 |
| 20.08.2026 | 163,24 | 163,78 | 157,92 | 159,16 | -0,65% | 1.391,00 |
| 19.08.2026 | 167,52 | 170,62 | 158,88 | 160,20 | -4,07% | 5.373,00 |
| 18.08.2026 | 177,30 | 177,30 | 165,66 | 167,00 | -5,69% | 3.730,00 |
| 17.08.2026 | 178,50 | 180,24 | 174,80 | 177,08 | 0,63% | 2.893,00 |
| 14.08.2026 | 180,00 | 182,56 | 173,78 | 175,98 | -3,24% | 2.876,00 |
| 13.08.2026 | 183,50 | 186,02 | 178,96 | 181,88 | 0,43% | 3.567,00 |
| 12.08.2026 | 175,88 | 181,72 | 174,22 | 181,10 | 4,27% | 4.077,00 |
| 11.08.2026 | 169,00 | 175,96 | 167,42 | 173,68 | 3,22% | 4.426,00 |
| 10.08.2026 | 173,28 | 176,80 | 167,48 | 168,26 | -1,08% | 2.583,00 |
| 07.08.2026 | 168,50 | 174,80 | 168,50 | 170,10 | 1,14% | 2.372,00 |
| 06.08.2026 | 168,00 | 171,10 | 161,70 | 168,18 | 0,62% | 4.839,00 |
| 05.08.2026 | 172,00 | 174,06 | 165,98 | 167,14 | -1,80% | 3.602,00 |
| 04.08.2026 | 159,50 | 170,20 | 159,00 | 170,20 | 7,44% | 5.688,00 |
| 03.08.2026 | 159,80 | 161,20 | 152,00 | 158,42 | -1,52% | 6.042,00 |
| 31.07.2026 | 161,26 | 165,04 | 156,70 | 160,86 | 3,16% | 6.949,00 |
| 30.07.2026 | 149,72 | 161,38 | 149,02 | 155,94 | 4,32% | 11.572,00 |
| 29.07.2026 | 149,50 | 167,40 | 147,00 | 149,48 | -12,32% | 18.117,00 |
| 28.07.2026 | 174,50 | 174,50 | 164,20 | 170,48 | -4,64% | 13.225,00 |
| 27.07.2026 | 191,38 | 192,26 | 172,48 | 178,78 | -2,92% | 6.265,00 |
| 24.07.2026 | 193,00 | 193,02 | 182,86 | 184,16 | -4,20% | 2.748,00 |
| 23.07.2026 | 189,50 | 192,24 | 183,70 | 192,24 | 2,19% | 2.885,00 |
| 22.07.2026 | 185,02 | 191,10 | 182,42 | 188,12 | -1,48% | 1.720,00 |
| 21.07.2026 | 187,50 | 192,00 | 187,50 | 190,94 | 5,21% | 3.200,00 |
| 20.07.2026 | 187,50 | 193,16 | 181,48 | 181,48 | -2,96% | 4.430,00 |
| 17.07.2026 | 187,00 | 189,12 | 179,30 | 187,02 | -2,43% | 8.164,00 |
| 16.07.2026 | 196,50 | 200,00 | 187,36 | 191,68 | -2,02% | 6.320,00 |
| 15.07.2026 | 205,65 | 212,70 | 189,50 | 195,64 | -3,63% | 4.653,00 |
| 14.07.2026 | 198,22 | 208,10 | 198,20 | 203,00 | 3,89% | 5.202,00 |
| 13.07.2026 | 197,38 | 198,22 | 192,50 | 195,40 | -3,77% | 13.919,00 |
| 10.07.2026 | 202,00 | 203,05 | 194,20 | 203,05 | 1,42% | 3.469,00 |
| 09.07.2026 | 196,08 | 216,15 | 195,00 | 200,20 | 3,20% | 11.639,00 |
| 08.07.2026 | 191,50 | 195,20 | 182,50 | 194,00 | 3,42% | 8.760,00 |
| 07.07.2026 | 197,90 | 199,50 | 184,44 | 187,58 | -8,18% | 11.849,00 |
| 06.07.2026 | 214,80 | 220,00 | 202,75 | 204,30 | -6,28% | 21.301,00 |
| 03.07.2026 | 214,00 | 224,00 | 213,95 | 218,00 | 5,77% | 8.027,00 |
| 02.07.2026 | 236,45 | 241,50 | 199,70 | 206,10 | -11,53% | 15.117,00 |
| 01.07.2026 | 267,25 | 267,25 | 228,30 | 232,95 | -12,59% | 10.167,00 |
| 30.06.2026 | 250,00 | 268,70 | 244,80 | 266,50 | 9,40% | 10.083,00 |
| 29.06.2026 | 218,05 | 244,10 | 218,05 | 243,60 | 11,97% | 5.723,00 |
| 26.06.2026 | 220,00 | 223,25 | 213,70 | 217,55 | -4,06% | 4.334,00 |
| 25.06.2026 | 224,00 | 228,65 | 214,45 | 226,75 | 7,72% | 8.731,00 |
| 24.06.2026 | 215,55 | 221,00 | 207,40 | 210,50 | -2,16% | 5.154,00 |
| 23.06.2026 | 229,80 | 231,95 | 211,55 | 215,15 | -8,13% | 9.726,00 |
| 22.06.2026 | 225,95 | 235,95 | 224,05 | 234,20 | 5,59% | 9.356,00 |
| 19.06.2026 | 228,70 | 229,00 | 220,05 | 221,80 | -2,16% | 8.058,00 |
| 18.06.2026 | 215,50 | 230,00 | 211,50 | 226,70 | 8,89% | 18.603,00 |
| 17.06.2026 | 207,00 | 216,40 | 207,00 | 208,20 | 1,73% | 10.061,00 |
| 16.06.2026 | 222,95 | 223,95 | 204,65 | 204,65 | -8,04% | 9.894,00 |
| 15.06.2026 | 232,00 | 232,00 | 217,20 | 222,55 | 1,78% | 14.823,00 |
| 12.06.2026 | 206,50 | 219,25 | 203,10 | 218,65 | 5,09% | 10.815,00 |
| 11.06.2026 | 189,00 | 209,95 | 187,00 | 208,05 | 13,21% | 34.980,00 |
| 10.06.2026 | 185,20 | 198,82 | 178,00 | 183,78 | 0,69% | 6.040,00 |
| 09.06.2026 | 184,32 | 195,50 | 173,28 | 182,52 | -0,27% | 6.060,00 |
| 08.06.2026 | 163,00 | 184,60 | 163,00 | 183,02 | 9,27% | 23.520,00 |
| 05.06.2026 | 180,80 | 181,28 | 167,50 | 167,50 | -9,70% | 3.680,00 |
| 04.06.2026 | 184,98 | 185,50 | 174,78 | 185,50 | 0,89% | 2.030,00 |
| 03.06.2026 | 176,60 | 183,86 | 174,60 | 183,86 | 4,75% | 18.800,00 |
| 02.06.2026 | 165,02 | 175,52 | 163,00 | 175,52 | 5,73% | 1.990,00 |
| 01.06.2026 | 162,00 | 167,42 | 162,00 | 166,00 | 0,25% | 8.890,00 |
| 29.05.2026 | 167,00 | 169,36 | 164,58 | 165,58 | -0,37% | 1.440,00 |
| 28.05.2026 | 168,26 | 169,80 | 162,98 | 166,20 | -1,32% | 3.230,00 |