203,100€
4,11%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 199,50 | 208,90 | 197,77 | 202,55 | 3,74% | 1.590,00 |
| 13.07.2026 | 196,01 | 198,79 | 192,33 | 195,25 | -3,77% | 975,00 |
| 10.07.2026 | 196,46 | 202,90 | 194,44 | 202,90 | 1,45% | 69,00 |
| 09.07.2026 | 194,74 | 213,50 | 194,36 | 200,00 | 3,31% | 2.298,00 |
| 08.07.2026 | 188,02 | 194,94 | 183,20 | 193,60 | 2,43% | 2.256,00 |
| 07.07.2026 | 197,82 | 198,08 | 184,72 | 189,00 | -7,10% | 1.117,00 |
| 06.07.2026 | 213,50 | 218,90 | 203,45 | 203,45 | -6,27% | 675,00 |
| 03.07.2026 | 220,00 | 220,05 | 214,00 | 217,05 | 6,14% | 700,00 |
| 02.07.2026 | 235,00 | 240,35 | 199,84 | 204,50 | -12,64% | 690,00 |
| 01.07.2026 | 264,00 | 264,00 | 229,70 | 234,10 | -11,99% | 896,00 |
| 30.06.2026 | 247,00 | 267,40 | 245,00 | 266,00 | 9,44% | 288,00 |
| 29.06.2026 | 218,05 | 244,25 | 218,05 | 243,05 | 11,93% | 554,00 |
| 26.06.2026 | 219,50 | 222,20 | 213,80 | 217,15 | -4,34% | 166,00 |
| 25.06.2026 | 221,00 | 228,15 | 215,75 | 227,00 | 7,84% | 437,00 |
| 24.06.2026 | 215,55 | 219,00 | 207,45 | 210,50 | -2,18% | 246,00 |
| 23.06.2026 | 229,00 | 229,00 | 212,25 | 215,20 | -8,56% | 1.021,00 |
| 22.06.2026 | 224,05 | 235,35 | 224,05 | 235,35 | 6,04% | 624,00 |
| 19.06.2026 | 228,05 | 228,05 | 219,35 | 221,95 | -2,05% | 1.565,00 |
| 18.06.2026 | 214,00 | 229,90 | 214,00 | 226,60 | 8,97% | 226,00 |
| 17.06.2026 | 207,00 | 215,10 | 207,00 | 207,95 | 1,46% | 274,00 |
| 16.06.2026 | 222,85 | 222,85 | 204,95 | 204,95 | -7,62% | 312,00 |
| 15.06.2026 | 226,65 | 230,35 | 217,60 | 221,85 | 1,14% | 570,00 |
| 12.06.2026 | 206,85 | 219,35 | 204,10 | 219,35 | 4,83% | 596,00 |
| 11.06.2026 | 187,00 | 209,25 | 187,00 | 209,25 | 13,10% | 500,00 |
| 10.06.2026 | 182,70 | 197,30 | 179,22 | 185,02 | 0,55% | 260,00 |
| 09.06.2026 | 183,02 | 188,76 | 175,84 | 184,00 | 0,71% | 5.830,00 |
| 08.06.2026 | 167,02 | 184,94 | 166,04 | 182,70 | 8,79% | 670,00 |
| 05.06.2026 | 179,12 | 179,16 | 167,94 | 167,94 | -8,39% | 230,00 |
| 04.06.2026 | 182,00 | 185,32 | 176,66 | 183,32 | -0,04% | 480,00 |
| 03.06.2026 | 174,54 | 184,32 | 174,54 | 183,40 | 4,38% | 390,00 |
| 02.06.2026 | 163,00 | 175,70 | 163,00 | 175,70 | 5,30% | 1.100,00 |
| 01.06.2026 | 164,00 | 166,94 | 162,52 | 166,86 | 1,41% | - |
| 29.05.2026 | 165,34 | 168,28 | 164,02 | 164,54 | -0,48% | 60,00 |
| 28.05.2026 | 166,62 | 168,40 | 164,94 | 165,34 | -1,91% | 70,00 |
| 27.05.2026 | 173,62 | 178,60 | 167,68 | 168,56 | -2,61% | 160,00 |
| 26.05.2026 | 165,94 | 173,22 | 164,50 | 173,08 | 3,32% | 440,00 |
| 25.05.2026 | 164,02 | 167,58 | 163,20 | 167,52 | 2,90% | - |
| 22.05.2026 | 158,78 | 164,12 | 158,70 | 162,80 | 2,87% | 150,00 |
| 21.05.2026 | 157,00 | 160,56 | 155,32 | 158,26 | 1,57% | 1.160,00 |
| 20.05.2026 | 151,86 | 157,26 | 151,82 | 155,82 | 3,89% | 190,00 |
| 19.05.2026 | 149,48 | 151,54 | 146,72 | 149,98 | -0,44% | 700,00 |
| 18.05.2026 | 152,54 | 156,62 | 149,40 | 150,64 | -2,98% | 90,00 |
| 15.05.2026 | 159,86 | 162,20 | 155,26 | 155,26 | -4,55% | - |
| 14.05.2026 | 158,52 | 163,24 | 156,28 | 162,66 | 2,78% | 80,00 |
| 13.05.2026 | 155,00 | 158,86 | 153,46 | 158,26 | 4,89% | 740,00 |
| 12.05.2026 | 156,52 | 156,52 | 148,58 | 150,88 | -3,85% | 350,00 |
| 11.05.2026 | 159,00 | 159,98 | 156,52 | 156,92 | -0,68% | 170,00 |
| 08.05.2026 | 152,10 | 160,08 | 152,04 | 158,00 | 5,29% | 1.050,00 |
| 07.05.2026 | 152,98 | 155,30 | 148,96 | 150,06 | -2,80% | 1.820,00 |
| 06.05.2026 | 148,00 | 154,88 | 148,00 | 154,38 | 4,54% | 300,00 |
| 05.05.2026 | 146,12 | 150,68 | 146,00 | 147,68 | 1,14% | 340,00 |
| 04.05.2026 | 148,36 | 149,32 | 143,48 | 146,02 | -1,26% | 300,00 |
| 30.04.2026 | 142,00 | 152,14 | 141,98 | 147,88 | -4,53% | 1.470,00 |
| 29.04.2026 | 154,46 | 155,46 | 152,76 | 154,90 | 0,14% | 20,00 |
| 28.04.2026 | 161,12 | 161,52 | 154,06 | 154,68 | -4,20% | 280,00 |
| 27.04.2026 | 166,58 | 166,58 | 159,36 | 161,46 | -1,87% | 470,00 |
| 24.04.2026 | 154,50 | 165,26 | 154,50 | 164,54 | 6,03% | 200,00 |
| 23.04.2026 | 154,22 | 157,02 | 153,04 | 155,18 | 0,38% | 510,00 |
| 22.04.2026 | 152,18 | 154,60 | 152,14 | 154,60 | 2,09% | - |
| 21.04.2026 | 152,66 | 154,68 | 151,40 | 151,44 | -0,88% | 200,00 |
| 20.04.2026 | 151,90 | 153,02 | 150,48 | 152,78 | 0,69% | 20,00 |
| 17.04.2026 | 146,70 | 151,74 | 146,70 | 151,74 | 3,41% | 260,00 |
| 16.04.2026 | 147,78 | 149,72 | 144,56 | 146,74 | -0,73% | 490,00 |
| 15.04.2026 | 151,44 | 152,62 | 143,04 | 147,82 | -2,78% | 1.140,00 |
| 14.04.2026 | 150,02 | 152,26 | 150,02 | 152,04 | 1,23% | 150,00 |
| 13.04.2026 | 146,00 | 150,20 | 146,00 | 150,20 | 1,46% | 160,00 |
| 10.04.2026 | 147,82 | 149,42 | 147,70 | 148,04 | 0,49% | 30,00 |
| 09.04.2026 | 141,80 | 148,02 | 141,52 | 147,32 | 3,02% | 80,00 |
| 08.04.2026 | 139,98 | 143,48 | 139,00 | 143,00 | 7,37% | 450,00 |
| 07.04.2026 | 132,00 | 133,18 | 130,68 | 133,18 | 1,42% | 500,00 |
| 02.04.2026 | 128,12 | 131,48 | 126,26 | 131,32 | 2,58% | 700,00 |
| 01.04.2026 | 127,26 | 129,42 | 127,16 | 128,02 | 0,58% | 100,00 |
| 31.03.2026 | 120,76 | 127,30 | 120,66 | 127,28 | 5,49% | 100,00 |
| 30.03.2026 | 124,90 | 127,44 | 120,20 | 120,66 | -3,35% | 1.040,00 |
| 27.03.2026 | 126,96 | 127,52 | 123,32 | 124,84 | -1,31% | 360,00 |
| 26.03.2026 | 132,00 | 133,00 | 125,68 | 126,50 | -4,93% | 80,00 |
| 25.03.2026 | 136,96 | 137,34 | 132,96 | 133,06 | -2,36% | 180,00 |
| 24.03.2026 | 129,76 | 136,36 | 129,20 | 136,28 | 4,96% | 740,00 |
| 23.03.2026 | 126,66 | 135,12 | 126,52 | 129,84 | 0,46% | 440,00 |
| 20.03.2026 | 130,08 | 131,64 | 127,02 | 129,24 | -0,77% | - |
| 19.03.2026 | 129,56 | 130,46 | 124,38 | 130,24 | 0,88% | 270,00 |
| 18.03.2026 | 129,50 | 131,14 | 127,54 | 129,10 | 0,62% | 40,00 |
| 17.03.2026 | 124,32 | 128,32 | 123,50 | 128,30 | 2,95% | 190,00 |
| 16.03.2026 | 124,64 | 126,04 | 124,12 | 124,62 | 0,52% | 40,00 |
| 13.03.2026 | 122,04 | 125,38 | 121,38 | 123,98 | 1,57% | - |
| 12.03.2026 | 125,88 | 127,88 | 122,06 | 122,06 | -3,17% | - |
| 11.03.2026 | 125,50 | 128,38 | 123,64 | 126,06 | 0,86% | 40,00 |
| 10.03.2026 | 122,76 | 127,18 | 121,38 | 124,98 | 1,81% | 1.420,00 |
| 09.03.2026 | 113,40 | 122,76 | 110,50 | 122,76 | 6,30% | 1.980,00 |
| 06.03.2026 | 122,84 | 123,68 | 115,48 | 115,48 | -6,04% | 560,00 |
| 05.03.2026 | 126,52 | 127,22 | 120,06 | 122,90 | -2,98% | - |
| 04.03.2026 | 122,80 | 127,20 | 121,04 | 126,68 | 2,23% | 2.850,00 |
| 03.03.2026 | 129,60 | 129,60 | 123,62 | 123,92 | -5,71% | 300,00 |
| 02.03.2026 | 127,48 | 131,42 | 125,00 | 131,42 | 2,07% | 140,00 |
| 27.02.2026 | 128,06 | 129,54 | 126,32 | 128,76 | 0,03% | 440,00 |
| 26.02.2026 | 130,02 | 132,16 | 127,48 | 128,72 | -1,67% | 980,00 |
| 25.02.2026 | 126,82 | 132,88 | 126,74 | 130,90 | 2,30% | 40,00 |
| 24.02.2026 | 126,20 | 129,46 | 125,44 | 127,96 | 1,73% | 500,00 |
| 23.02.2026 | 124,64 | 127,74 | 123,44 | 125,78 | -0,49% | 120,00 |
| 20.02.2026 | 124,82 | 126,40 | 123,64 | 126,40 | 1,53% | 40,00 |