604,750€
5,28%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 608,60 | 609,75 | 598,35 | 604,75 | 5,28% | - |
| 24.04.2025 | 574,40 | 574,40 | 574,40 | 574,40 | 0,75% | - |
| 23.04.2025 | 562,90 | 570,10 | 562,90 | 570,10 | 6,48% | 27,00 |
| 22.04.2025 | 535,40 | 535,40 | 535,40 | 535,40 | -5,64% | - |
| 17.04.2025 | 567,40 | 567,40 | 567,40 | 567,40 | 3,18% | - |
| 16.04.2025 | 566,00 | 566,00 | 549,90 | 549,90 | -6,29% | 5,00 |
| 15.04.2025 | 586,80 | 586,80 | 586,80 | 586,80 | -1,86% | - |
| 14.04.2025 | 603,00 | 603,00 | 597,90 | 597,90 | 2,12% | 6,00 |
| 11.04.2025 | 585,50 | 585,50 | 585,50 | 585,50 | -4,33% | - |
| 10.04.2025 | 643,60 | 643,60 | 612,00 | 612,00 | 15,47% | 126,00 |
| 09.04.2025 | 530,00 | 530,00 | 530,00 | 530,00 | -4,76% | - |
| 08.04.2025 | 556,50 | 556,50 | 556,50 | 556,50 | -0,27% | - |
| 07.04.2025 | 455,00 | 558,00 | 455,00 | 558,00 | 5,20% | 80,00 |
| 04.04.2025 | 558,60 | 558,60 | 523,90 | 530,40 | -6,95% | 87,00 |
| 03.04.2025 | 595,00 | 600,00 | 570,00 | 570,00 | -10,43% | 30,00 |
| 02.04.2025 | 629,30 | 636,40 | 629,30 | 636,40 | 0,79% | 32,00 |
| 01.04.2025 | 624,40 | 631,40 | 624,40 | 631,40 | 2,93% | 13,00 |
| 31.03.2025 | 608,00 | 615,20 | 608,00 | 613,40 | -4,16% | 60,00 |
| 28.03.2025 | 640,00 | 640,00 | 640,00 | 640,00 | -1,02% | - |
| 27.03.2025 | 655,70 | 655,70 | 646,60 | 646,60 | -2,99% | 20,00 |
| 26.03.2025 | 666,50 | 666,50 | 666,50 | 666,50 | -0,74% | - |
| 25.03.2025 | 671,50 | 671,50 | 671,50 | 671,50 | 0,00% | - |
| 24.03.2025 | 655,20 | 671,50 | 655,20 | 671,50 | 3,31% | 23,00 |
| 21.03.2025 | 660,00 | 660,00 | 645,50 | 650,00 | -1,14% | 75,00 |
| 20.03.2025 | 660,60 | 660,60 | 657,50 | 657,50 | 1,31% | 100,00 |
| 19.03.2025 | 649,00 | 649,00 | 649,00 | 649,00 | -0,81% | - |
| 18.03.2025 | 654,30 | 654,30 | 654,30 | 654,30 | 0,74% | - |
| 17.03.2025 | 649,30 | 649,50 | 649,30 | 649,50 | 0,68% | 60,00 |
| 14.03.2025 | 633,00 | 645,10 | 633,00 | 645,10 | 4,05% | 114,00 |
| 13.03.2025 | 621,30 | 621,30 | 620,00 | 620,00 | -0,32% | 25,00 |
| 12.03.2025 | 608,10 | 622,00 | 608,10 | 622,00 | 3,03% | 25,00 |
| 11.03.2025 | 620,60 | 625,20 | 603,70 | 603,70 | -7,21% | 19,00 |
| 10.03.2025 | 650,60 | 650,60 | 650,60 | 650,60 | 2,31% | - |
| 07.03.2025 | 635,90 | 635,90 | 635,90 | 635,90 | -0,17% | - |
| 06.03.2025 | 659,00 | 659,00 | 637,00 | 637,00 | -1,44% | 3,00 |
| 05.03.2025 | 657,50 | 660,00 | 646,30 | 646,30 | -2,08% | 187,00 |
| 04.03.2025 | 660,00 | 660,00 | 660,00 | 660,00 | -3,23% | 25,00 |
| 03.03.2025 | 678,60 | 682,00 | 676,40 | 682,00 | 2,13% | 4,00 |
| 28.02.2025 | 669,50 | 670,90 | 667,80 | 667,80 | -1,04% | 26,00 |
| 27.02.2025 | 703,30 | 703,30 | 674,80 | 674,80 | -1,98% | 14,00 |
| 26.02.2025 | 688,40 | 688,40 | 688,40 | 688,40 | -1,77% | - |
| 25.02.2025 | 700,90 | 700,90 | 700,80 | 700,80 | -1,82% | 3,00 |
| 24.02.2025 | 715,00 | 715,00 | 713,80 | 713,80 | -0,79% | 14,00 |
| 21.02.2025 | 737,60 | 737,60 | 719,50 | 719,50 | -2,55% | 1,00 |
| 20.02.2025 | 738,30 | 738,30 | 738,30 | 738,30 | 1,78% | - |
| 19.02.2025 | 722,20 | 725,40 | 722,20 | 725,40 | 1,30% | 30,00 |
| 18.02.2025 | 716,10 | 716,10 | 716,10 | 716,10 | 0,53% | - |
| 17.02.2025 | 712,30 | 712,30 | 712,30 | 712,30 | -2,05% | - |
| 14.02.2025 | 727,20 | 727,20 | 727,20 | 727,20 | 1,37% | - |
| 13.02.2025 | 717,40 | 717,40 | 717,40 | 717,40 | -1,47% | - |
| 12.02.2025 | 728,10 | 728,10 | 728,10 | 728,10 | -0,68% | - |
| 11.02.2025 | 724,50 | 733,10 | 724,50 | 733,10 | -0,65% | 3,00 |
| 10.02.2025 | 723,60 | 737,90 | 723,60 | 737,90 | 1,05% | 3,00 |
| 07.02.2025 | 730,20 | 730,20 | 730,20 | 730,20 | 0,03% | - |
| 06.02.2025 | 728,70 | 735,40 | 728,70 | 730,00 | 2,00% | 4,00 |
| 05.02.2025 | 715,70 | 715,70 | 715,70 | 715,70 | -0,53% | - |
| 04.02.2025 | 714,20 | 719,50 | 714,20 | 719,50 | 2,79% | 1,00 |
| 03.02.2025 | 693,00 | 704,00 | 693,00 | 700,00 | -5,38% | 12,00 |
| 31.01.2025 | 733,00 | 745,00 | 733,00 | 739,80 | 6,29% | 45,00 |
| 30.01.2025 | 696,00 | 696,00 | 696,00 | 696,00 | -0,43% | - |
| 29.01.2025 | 699,00 | 699,00 | 699,00 | 699,00 | 1,60% | - |
| 28.01.2025 | 675,00 | 688,00 | 675,00 | 688,00 | 4,29% | 6,00 |
| 27.01.2025 | 694,00 | 694,00 | 659,70 | 659,70 | -7,16% | 115,00 |
| 24.01.2025 | 724,20 | 724,20 | 710,60 | 710,60 | -3,10% | 50,00 |
| 23.01.2025 | 738,10 | 738,10 | 732,00 | 733,30 | -1,03% | 34,00 |
| 22.01.2025 | 736,30 | 740,90 | 736,30 | 740,90 | 2,15% | 68,00 |
| 21.01.2025 | 725,30 | 725,30 | 725,30 | 725,30 | -0,70% | - |
| 20.01.2025 | 730,40 | 730,40 | 730,40 | 730,40 | -0,45% | 15,00 |
| 17.01.2025 | 723,40 | 733,70 | 723,40 | 733,70 | 2,62% | 37,00 |
| 16.01.2025 | 710,00 | 719,00 | 710,00 | 715,00 | 4,55% | 29,00 |
| 15.01.2025 | 678,50 | 683,90 | 678,50 | 683,90 | 1,39% | 6,00 |
| 14.01.2025 | 671,20 | 682,00 | 671,20 | 674,50 | 0,54% | 106,00 |
| 13.01.2025 | 664,10 | 671,00 | 664,10 | 670,90 | 1,73% | 55,00 |
| 10.01.2025 | 659,50 | 659,50 | 659,50 | 659,50 | -0,32% | - |
| 09.01.2025 | 661,60 | 661,60 | 661,60 | 661,60 | -0,17% | - |
| 08.01.2025 | 663,70 | 663,70 | 662,70 | 662,70 | 0,47% | 5,00 |
| 07.01.2025 | 659,60 | 659,60 | 659,60 | 659,60 | 2,58% | - |
| 06.01.2025 | 635,00 | 643,00 | 635,00 | 643,00 | 4,06% | 16,00 |
| 03.01.2025 | 617,90 | 617,90 | 617,90 | 617,90 | 1,90% | - |
| 02.01.2025 | 606,10 | 606,40 | 606,10 | 606,40 | -2,49% | 17,00 |
| 30.12.2024 | 622,00 | 622,00 | 621,90 | 621,90 | 0,40% | 54,00 |
| 27.12.2024 | 619,40 | 619,40 | 619,40 | 619,40 | 1,59% | 50,00 |
| 23.12.2024 | 602,00 | 609,70 | 602,00 | 609,70 | 2,38% | 16,00 |
| 20.12.2024 | 595,50 | 595,50 | 595,50 | 595,50 | -0,33% | - |
| 19.12.2024 | 591,40 | 597,50 | 591,40 | 597,50 | -6,05% | 15,00 |
| 18.12.2024 | 621,30 | 636,00 | 621,30 | 636,00 | 1,96% | 6,00 |
| 17.12.2024 | 620,30 | 634,60 | 620,30 | 623,80 | -0,18% | 78,00 |
| 16.12.2024 | 619,20 | 624,90 | 619,20 | 624,90 | 1,49% | 5,00 |
| 13.12.2024 | 615,90 | 615,90 | 615,70 | 615,70 | 0,57% | 5,00 |
| 12.12.2024 | 612,20 | 612,20 | 612,20 | 612,20 | -0,15% | - |
| 11.12.2024 | 607,30 | 613,10 | 607,30 | 613,10 | -0,26% | 8,00 |
| 10.12.2024 | 614,70 | 614,70 | 614,70 | 614,70 | 0,57% | - |
| 09.12.2024 | 611,20 | 611,20 | 611,20 | 611,20 | 1,11% | - |
| 06.12.2024 | 604,50 | 604,50 | 604,50 | 604,50 | -0,58% | - |
| 05.12.2024 | 629,30 | 629,30 | 608,00 | 608,00 | -4,55% | 20,00 |
| 04.12.2024 | 631,40 | 639,00 | 631,40 | 637,00 | 0,89% | 41,00 |
| 03.12.2024 | 631,40 | 631,40 | 631,40 | 631,40 | 2,90% | - |
| 02.12.2024 | 612,50 | 615,00 | 612,50 | 613,60 | 0,29% | 54,00 |
| 29.11.2024 | 611,00 | 611,80 | 611,00 | 611,80 | 0,05% | 30,00 |
| 28.11.2024 | 605,30 | 613,00 | 605,30 | 611,50 | 3,43% | 27,00 |