218,475€
1,36%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 216,55 | 219,33 | 215,60 | 218,73 | 1,47% | 5,00 |
| 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 |
| 27.05.2026 | 172,26 | 179,88 | 168,38 | 168,56 | -2,69% | 270,00 |
| 26.05.2026 | 166,24 | 173,22 | 164,64 | 173,22 | 3,39% | 90,00 |
| 25.05.2026 | 164,82 | 168,94 | 164,82 | 167,54 | 3,10% | 160,00 |
| 22.05.2026 | 158,98 | 163,98 | 158,98 | 162,50 | 2,89% | 60,00 |
| 21.05.2026 | 155,52 | 161,10 | 155,52 | 157,94 | 0,84% | 10,00 |
| 20.05.2026 | 149,54 | 157,24 | 149,54 | 156,62 | 4,59% | 130,00 |
| 19.05.2026 | 149,34 | 151,18 | 148,16 | 149,74 | -0,57% | 140,00 |
| 18.05.2026 | 154,00 | 156,78 | 149,76 | 150,60 | -3,10% | 60,00 |
| 15.05.2026 | 159,88 | 159,88 | 155,42 | 155,42 | -4,86% | 250,00 |
| 14.05.2026 | 158,10 | 163,36 | 156,36 | 163,36 | 3,21% | 40,00 |
| 13.05.2026 | 156,50 | 158,28 | 154,66 | 158,28 | 0,88% | 470,00 |
| 11.05.2026 | 160,02 | 160,38 | 156,88 | 156,90 | -0,60% | 1.080,00 |
| 08.05.2026 | 152,14 | 159,66 | 152,14 | 157,84 | 4,97% | 1.130,00 |
| 07.05.2026 | 152,98 | 155,30 | 149,46 | 150,36 | -2,15% | 1.010,00 |
| 06.05.2026 | 148,00 | 153,90 | 148,00 | 153,66 | 4,04% | 330,00 |
| 05.05.2026 | 146,66 | 150,22 | 146,66 | 147,70 | 1,04% | 150,00 |
| 04.05.2026 | 148,00 | 148,00 | 144,38 | 146,18 | -0,75% | 280,00 |
| 30.04.2026 | 141,04 | 151,28 | 139,82 | 147,28 | -4,86% | 580,00 |
| 29.04.2026 | 154,92 | 154,92 | 152,94 | 154,80 | -0,08% | 120,00 |
| 28.04.2026 | 161,12 | 161,12 | 152,22 | 154,92 | -4,07% | 380,00 |
| 27.04.2026 | 164,96 | 165,00 | 159,82 | 161,50 | -1,90% | 140,00 |
| 24.04.2026 | 155,52 | 164,94 | 154,50 | 164,62 | 6,34% | 760,00 |
| 23.04.2026 | 153,52 | 156,90 | 153,52 | 154,80 | 0,03% | - |
| 22.04.2026 | 152,72 | 154,76 | 152,72 | 154,76 | 2,33% | 40,00 |
| 21.04.2026 | 153,18 | 154,88 | 151,24 | 151,24 | -0,94% | 150,00 |
| 20.04.2026 | 153,32 | 153,32 | 150,70 | 152,68 | 0,50% | 60,00 |
| 17.04.2026 | 146,76 | 151,92 | 146,76 | 151,92 | 3,49% | 70,00 |
| 16.04.2026 | 148,04 | 151,00 | 145,08 | 146,80 | -0,58% | 60,00 |
| 15.04.2026 | 151,32 | 151,32 | 143,40 | 147,66 | -2,80% | 30,00 |
| 14.04.2026 | 150,04 | 152,42 | 150,04 | 151,92 | 1,13% | 250,00 |
| 13.04.2026 | 146,12 | 150,22 | 146,12 | 150,22 | 1,01% | 100,00 |
| 10.04.2026 | 146,80 | 149,38 | 146,80 | 148,72 | 0,99% | 170,00 |
| 09.04.2026 | 141,80 | 147,54 | 141,80 | 147,26 | 3,09% | 400,00 |
| 08.04.2026 | 139,98 | 142,84 | 138,50 | 142,84 | 7,35% | 220,00 |
| 07.04.2026 | 131,32 | 133,20 | 130,56 | 133,06 | 1,43% | 160,00 |
| 02.04.2026 | 128,10 | 131,18 | 127,60 | 131,18 | -0,02% | - |
| 01.04.2026 | 127,34 | 132,42 | 127,34 | 131,20 | 2,95% | 480,00 |
| 31.03.2026 | 120,92 | 127,44 | 120,70 | 127,44 | 5,83% | 280,00 |
| 30.03.2026 | 124,90 | 127,40 | 120,42 | 120,42 | -3,46% | 370,00 |
| 27.03.2026 | 126,80 | 127,32 | 124,74 | 124,74 | -1,39% | 80,00 |
| 26.03.2026 | 132,00 | 132,00 | 126,14 | 126,50 | -4,93% | 260,00 |
| 25.03.2026 | 136,24 | 136,60 | 133,06 | 133,06 | -2,36% | 210,00 |
| 24.03.2026 | 130,40 | 136,28 | 130,34 | 136,28 | 5,01% | 510,00 |
| 23.03.2026 | 126,00 | 134,84 | 126,00 | 129,78 | 0,64% | 30,00 |
| 20.03.2026 | 129,68 | 131,12 | 127,08 | 128,96 | -0,88% | 10,00 |
| 19.03.2026 | 128,62 | 130,10 | 126,10 | 130,10 | 0,87% | 420,00 |
| 18.03.2026 | 129,50 | 130,94 | 127,82 | 128,98 | 0,77% | - |
| 17.03.2026 | 123,94 | 128,00 | 123,94 | 128,00 | 2,71% | 800,00 |
| 16.03.2026 | 124,68 | 125,66 | 124,08 | 124,62 | 0,52% | 420,00 |
| 13.03.2026 | 121,80 | 125,52 | 121,80 | 123,98 | 1,57% | - |
| 12.03.2026 | 125,30 | 125,94 | 122,06 | 122,06 | -2,85% | 100,00 |
| 11.03.2026 | 125,50 | 128,12 | 124,52 | 125,64 | 0,72% | 710,00 |
| 10.03.2026 | 122,80 | 126,40 | 122,80 | 124,74 | 1,61% | 90,00 |
| 09.03.2026 | 110,62 | 122,76 | 110,62 | 122,76 | 6,40% | 250,00 |
| 06.03.2026 | 123,06 | 123,06 | 115,38 | 115,38 | -5,90% | - |
| 05.03.2026 | 126,52 | 126,52 | 120,48 | 122,62 | -3,30% | - |
| 04.03.2026 | 121,80 | 126,98 | 121,80 | 126,80 | 2,24% | 900,00 |
| 03.03.2026 | 129,44 | 129,44 | 123,98 | 124,02 | -5,52% | 520,00 |
| 02.03.2026 | 125,50 | 131,26 | 125,50 | 131,26 | 2,04% | 140,00 |
| 27.02.2026 | 128,72 | 128,72 | 127,20 | 128,64 | 0,14% | - |
| 26.02.2026 | 130,52 | 130,52 | 125,76 | 128,46 | -1,88% | 70,00 |
| 25.02.2026 | 126,84 | 133,08 | 126,84 | 130,92 | 2,35% | 430,00 |
| 24.02.2026 | 126,32 | 128,94 | 126,32 | 127,92 | 1,77% | 90,00 |
| 23.02.2026 | 124,66 | 126,40 | 123,66 | 125,70 | -0,05% | 150,00 |
| 20.02.2026 | 124,80 | 126,18 | 123,70 | 125,76 | 0,98% | 170,00 |
| 19.02.2026 | 126,46 | 126,48 | 123,10 | 124,54 | -0,84% | 30,00 |
| 18.02.2026 | 123,72 | 126,60 | 123,72 | 125,60 | 1,45% | 880,00 |
| 17.02.2026 | 122,02 | 125,68 | 122,02 | 123,80 | 0,19% | 700,00 |
| 16.02.2026 | 123,52 | 123,56 | 122,46 | 123,56 | 0,65% | 1.220,00 |
| 13.02.2026 | 122,50 | 123,46 | 121,10 | 122,76 | 0,49% | 90,00 |
| 12.02.2026 | 124,98 | 124,98 | 121,54 | 122,16 | -1,97% | 50,00 |
| 11.02.2026 | 119,96 | 125,28 | 119,80 | 124,62 | 3,78% | 970,00 |
| 10.02.2026 | 120,52 | 122,26 | 119,44 | 120,08 | -0,53% | 330,00 |
| 09.02.2026 | 121,58 | 121,58 | 119,82 | 120,72 | -0,94% | - |
| 06.02.2026 | 114,50 | 121,86 | 112,72 | 121,86 | 8,45% | 490,00 |
| 05.02.2026 | 111,00 | 113,56 | 110,00 | 112,36 | 1,44% | 680,00 |
| 04.02.2026 | 114,94 | 115,04 | 109,74 | 110,76 | -2,71% | 220,00 |
| 03.02.2026 | 121,22 | 121,22 | 112,66 | 113,84 | -4,72% | 1.630,00 |
| 02.02.2026 | 119,00 | 120,12 | 117,00 | 119,48 | -0,80% | 200,00 |
| 30.01.2026 | 128,90 | 130,42 | 120,44 | 120,44 | -14,39% | 780,00 |