160,200€
-2,48%
Echtzeit-Aktienkurs KLA Corporation
Bid:
Ask:
Aktienkurse zur KLA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 161,00 | 164,94 | 159,60 | 161,12 | -1,92% | 20,00 |
| 13.10.2026 | 166,00 | 166,40 | 162,80 | 164,28 | -3,35% | 120,00 |
| 12.10.2026 | 176,12 | 176,12 | 169,98 | 169,98 | -2,53% | 150,00 |
| 09.10.2026 | 176,66 | 180,00 | 174,40 | 174,40 | -0,60% | 127,00 |
| 08.10.2026 | 173,94 | 179,60 | 171,38 | 175,46 | -0,11% | 537,00 |
| 07.10.2026 | 174,20 | 175,82 | 172,90 | 175,66 | 0,11% | 118,00 |
| 06.10.2026 | 184,16 | 185,46 | 175,10 | 175,46 | -4,74% | 74,00 |
| 05.10.2026 | 184,16 | 184,82 | 179,80 | 184,20 | 0,11% | 248,00 |
| 02.10.2026 | 178,50 | 185,26 | 178,50 | 184,00 | 3,09% | 487,00 |
| 01.10.2026 | 178,50 | 179,24 | 174,44 | 178,48 | 3,36% | 90,00 |
| 30.09.2026 | 172,50 | 172,80 | 171,50 | 172,68 | -0,42% | 1.205,00 |
| 29.09.2026 | 164,20 | 173,40 | 164,20 | 173,40 | 4,33% | 45,00 |
| 28.09.2026 | 161,00 | 166,32 | 161,00 | 166,20 | 0,92% | 30,00 |
| 25.09.2026 | 165,62 | 167,36 | 163,24 | 164,68 | 0,38% | 60,00 |
| 24.09.2026 | 162,80 | 164,06 | 160,98 | 164,06 | -0,21% | 144,00 |
| 23.09.2026 | 163,52 | 164,54 | 162,12 | 164,40 | 0,20% | 115,00 |
| 22.09.2026 | 158,00 | 164,08 | 158,00 | 164,08 | 2,01% | 35,00 |
| 21.09.2026 | 154,52 | 160,84 | 154,52 | 160,84 | 5,37% | 321,00 |
| 18.09.2026 | 147,12 | 152,64 | 147,12 | 152,64 | 3,58% | 198,00 |
| 17.09.2026 | 146,40 | 151,00 | 145,78 | 147,36 | 1,57% | 45,00 |
| 16.09.2026 | 145,74 | 147,86 | 145,08 | 145,08 | 0,62% | 60,00 |
| 15.09.2026 | 145,92 | 147,68 | 143,90 | 144,18 | -1,99% | 50,00 |
| 14.09.2026 | 150,02 | 150,02 | 144,94 | 147,10 | -5,51% | 240,00 |
| 11.09.2026 | 152,72 | 156,78 | 152,72 | 155,68 | 2,02% | 102,00 |
| 10.09.2026 | 156,44 | 156,44 | 151,74 | 152,60 | -2,29% | 104,00 |
| 09.09.2026 | 163,80 | 163,80 | 156,14 | 156,18 | -3,65% | 121,00 |
| 08.09.2026 | 161,98 | 162,98 | 161,12 | 162,10 | 1,17% | 210,00 |
| 07.09.2026 | 158,84 | 161,02 | 158,82 | 160,22 | 0,02% | 10,00 |
| 04.09.2026 | 150,20 | 160,26 | 150,20 | 160,18 | 8,32% | 147,00 |
| 03.09.2026 | 148,04 | 148,04 | 143,84 | 147,88 | -0,31% | 34,00 |
| 02.09.2026 | 146,68 | 148,36 | 144,90 | 148,34 | 1,20% | 269,00 |
| 01.09.2026 | 150,62 | 151,50 | 145,40 | 146,58 | -2,77% | 416,00 |
| 31.08.2026 | 151,08 | 153,06 | 150,16 | 150,76 | -0,17% | 76,00 |
| 28.08.2026 | 155,68 | 157,28 | 151,02 | 151,02 | -3,62% | 72,00 |
| 27.08.2026 | 160,00 | 161,50 | 156,32 | 156,70 | -0,28% | 139,00 |
| 26.08.2026 | 156,08 | 157,78 | 155,76 | 157,14 | 0,19% | 104,00 |
| 25.08.2026 | 158,00 | 159,00 | 155,88 | 156,84 | 1,53% | 40,00 |
| 24.08.2026 | 152,52 | 154,94 | 151,66 | 154,48 | -1,63% | 330,00 |
| 21.08.2026 | 158,92 | 161,38 | 156,30 | 157,04 | -1,02% | 170,00 |
| 20.08.2026 | 162,02 | 162,02 | 158,66 | 158,66 | -0,90% | 62,00 |
| 19.08.2026 | 167,16 | 167,68 | 160,10 | 160,10 | -4,07% | 53,00 |
| 18.08.2026 | 174,30 | 174,30 | 166,18 | 166,90 | -5,99% | 21,00 |
| 17.08.2026 | 177,98 | 178,68 | 176,00 | 177,54 | 1,00% | 136,00 |
| 14.08.2026 | 179,50 | 181,90 | 173,90 | 175,78 | -2,78% | 151,00 |
| 13.08.2026 | 181,50 | 185,14 | 180,38 | 180,80 | 0,07% | 199,00 |
| 12.08.2026 | 174,34 | 181,36 | 174,34 | 180,68 | 4,26% | - |
| 11.08.2026 | 168,50 | 173,66 | 168,50 | 173,30 | 3,56% | 75,00 |
| 10.08.2026 | 171,94 | 175,66 | 167,16 | 167,34 | -1,65% | 25,00 |
| 07.08.2026 | 168,50 | 172,88 | 168,50 | 170,14 | 1,20% | 36,00 |
| 06.08.2026 | 166,02 | 170,66 | 163,24 | 168,12 | 0,20% | 92,00 |
| 05.08.2026 | 172,00 | 173,58 | 166,72 | 167,78 | -1,28% | 66,00 |
| 04.08.2026 | 160,00 | 169,96 | 160,00 | 169,96 | 7,28% | 212,00 |
| 03.08.2026 | 160,70 | 160,70 | 152,66 | 158,42 | -0,83% | 70,00 |
| 31.07.2026 | 161,98 | 163,84 | 159,74 | 159,74 | 2,65% | 235,00 |
| 30.07.2026 | 150,24 | 163,60 | 150,12 | 155,62 | 3,46% | 335,00 |
| 29.07.2026 | 147,00 | 156,46 | 147,00 | 150,42 | -10,46% | 581,00 |
| 28.07.2026 | 172,02 | 172,88 | 166,00 | 168,00 | -5,71% | 69,00 |
| 27.07.2026 | 189,62 | 189,62 | 174,36 | 178,18 | -3,52% | 83,00 |
| 24.07.2026 | 190,00 | 190,04 | 184,68 | 184,68 | -2,58% | 35,00 |
| 23.07.2026 | 187,68 | 189,58 | 187,68 | 189,58 | 0,92% | 60,00 |
| 22.07.2026 | 185,02 | 189,86 | 183,12 | 187,86 | -1,44% | 141,00 |
| 21.07.2026 | 187,52 | 191,94 | 187,52 | 190,60 | 3,98% | 333,00 |
| 20.07.2026 | 186,22 | 192,34 | 183,30 | 183,30 | -2,19% | 40,00 |
| 17.07.2026 | 185,00 | 188,42 | 179,80 | 187,40 | -2,45% | 957,00 |
| 16.07.2026 | 197,00 | 197,00 | 189,02 | 192,10 | -1,63% | 126,00 |
| 15.07.2026 | 210,00 | 210,00 | 190,86 | 195,28 | -3,57% | 260,00 |
| 14.07.2026 | 199,00 | 204,80 | 199,00 | 202,50 | 3,72% | 405,00 |
| 13.07.2026 | 195,12 | 197,28 | 193,08 | 195,24 | -3,70% | 24,00 |
| 10.07.2026 | 199,32 | 202,75 | 196,62 | 202,75 | 1,27% | 39,00 |
| 09.07.2026 | 194,48 | 213,35 | 194,48 | 200,20 | 2,90% | 738,00 |
| 08.07.2026 | 188,02 | 194,56 | 182,86 | 194,56 | 3,40% | 127,00 |
| 07.07.2026 | 197,62 | 197,62 | 184,82 | 188,16 | -7,31% | 1.284,00 |
| 06.07.2026 | 214,40 | 215,15 | 202,80 | 203,00 | -6,47% | 228,00 |
| 03.07.2026 | 220,95 | 221,30 | 217,05 | 217,05 | 6,42% | 233,00 |
| 02.07.2026 | 234,40 | 234,40 | 201,60 | 203,95 | -12,30% | 710,00 |
| 01.07.2026 | 263,00 | 263,00 | 230,10 | 232,55 | -13,26% | 1.360,00 |
| 30.06.2026 | 249,95 | 268,10 | 245,65 | 268,10 | 10,40% | 560,00 |
| 29.06.2026 | 220,50 | 242,85 | 220,50 | 242,85 | 10,97% | 245,00 |
| 26.06.2026 | 219,00 | 223,25 | 215,80 | 218,85 | -2,86% | 248,00 |
| 25.06.2026 | 223,00 | 227,65 | 214,90 | 225,30 | 6,93% | 317,00 |
| 24.06.2026 | 215,60 | 218,00 | 207,25 | 210,70 | -2,25% | 255,00 |
| 23.06.2026 | 226,00 | 227,00 | 213,05 | 215,55 | -8,00% | 308,00 |
| 22.06.2026 | 224,05 | 235,55 | 224,05 | 234,30 | 5,56% | 164,00 |
| 19.06.2026 | 225,50 | 227,50 | 220,05 | 221,95 | -2,03% | 968,00 |
| 18.06.2026 | 212,50 | 228,00 | 212,50 | 226,55 | 9,42% | 445,00 |
| 17.06.2026 | 209,00 | 214,55 | 207,05 | 207,05 | 1,10% | 405,00 |
| 16.06.2026 | 220,20 | 222,85 | 204,80 | 204,80 | -7,93% | 313,00 |
| 15.06.2026 | 229,00 | 230,10 | 217,95 | 222,45 | 1,44% | 448,00 |
| 12.06.2026 | 207,00 | 219,30 | 204,90 | 219,30 | 5,00% | 287,00 |
| 11.06.2026 | 189,00 | 208,85 | 187,00 | 208,85 | 12,68% | 140,00 |
| 10.06.2026 | 185,24 | 189,66 | 179,02 | 185,34 | 1,53% | 250,00 |
| 09.06.2026 | 184,30 | 194,40 | 178,62 | 182,54 | 10,48% | 220,00 |
| 08.06.2026 | 166,04 | 166,04 | 165,22 | 165,22 | -1,54% | - |
| 05.06.2026 | 179,20 | 179,20 | 167,80 | 167,80 | -8,23% | 100,00 |
| 04.06.2026 | 182,00 | 184,98 | 176,12 | 182,84 | -0,48% | 70,00 |
| 03.06.2026 | 174,56 | 183,72 | 174,56 | 183,72 | 4,67% | 130,00 |
| 02.06.2026 | 163,00 | 175,52 | 163,00 | 175,52 | 5,10% | 80,00 |
| 01.06.2026 | 164,50 | 167,06 | 163,76 | 167,00 | 1,46% | 90,00 |
| 29.05.2026 | 165,54 | 168,32 | 164,24 | 164,60 | -0,41% | 30,00 |
| 28.05.2026 | 166,94 | 168,48 | 165,16 | 165,28 | -1,95% | 270,00 |