159,780€
7,76%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 150,85 | 161,24 | 150,85 | 159,78 | 7,46% | 2.016,00 |
| 03.09.2026 | 148,56 | 148,94 | 143,82 | 148,69 | 0,00% | 1.072,00 |
| 02.09.2026 | 147,49 | 148,85 | 144,48 | 148,69 | 0,84% | 255,00 |
| 01.09.2026 | 151,35 | 152,22 | 145,07 | 147,45 | -2,35% | 710,00 |
| 31.08.2026 | 151,44 | 153,13 | 149,94 | 151,00 | -0,27% | 190,00 |
| 28.08.2026 | 156,43 | 158,11 | 150,85 | 151,41 | -4,01% | 285,00 |
| 27.08.2026 | 160,75 | 163,54 | 155,33 | 157,74 | 0,02% | 796,00 |
| 26.08.2026 | 156,98 | 158,15 | 154,35 | 157,71 | 0,47% | 2.006,00 |
| 25.08.2026 | 158,50 | 160,58 | 155,19 | 156,98 | 0,80% | - |
| 24.08.2026 | 154,75 | 156,72 | 151,25 | 155,73 | -1,06% | 602,00 |
| 21.08.2026 | 159,55 | 162,47 | 156,06 | 157,40 | -1,12% | 740,00 |
| 20.08.2026 | 162,38 | 163,60 | 157,97 | 159,18 | -0,70% | 608,00 |
| 19.08.2026 | 166,35 | 170,61 | 158,95 | 160,30 | -4,74% | 305,00 |
| 18.08.2026 | 174,80 | 175,81 | 165,64 | 168,27 | -5,29% | 4.949,00 |
| 17.08.2026 | 176,00 | 179,36 | 174,78 | 177,66 | 0,79% | 1.310,00 |
| 14.08.2026 | 181,76 | 181,76 | 173,84 | 176,26 | -2,90% | 160,00 |
| 13.08.2026 | 181,50 | 185,52 | 179,52 | 181,52 | 0,49% | 540,00 |
| 12.08.2026 | 174,24 | 181,66 | 174,24 | 180,64 | 4,34% | 318,00 |
| 11.08.2026 | 169,00 | 174,68 | 167,74 | 173,12 | 3,12% | 276,00 |
| 10.08.2026 | 171,56 | 176,24 | 167,36 | 167,88 | -1,24% | 1.000,00 |
| 07.08.2026 | 168,50 | 174,50 | 168,50 | 169,98 | 0,54% | 166,00 |
| 06.08.2026 | 167,00 | 170,72 | 163,16 | 169,06 | 0,67% | 239,00 |
| 05.08.2026 | 172,00 | 172,00 | 166,60 | 167,94 | -1,07% | 152,00 |
| 04.08.2026 | 157,78 | 170,20 | 157,78 | 169,76 | 7,36% | 1.838,00 |
| 03.08.2026 | 160,00 | 160,70 | 153,16 | 158,12 | -2,29% | 310,00 |
| 31.07.2026 | 162,36 | 164,02 | 158,94 | 161,82 | 3,66% | 210,00 |
| 30.07.2026 | 149,72 | 161,82 | 149,64 | 156,10 | 4,29% | 1.212,00 |
| 29.07.2026 | 148,12 | 164,40 | 147,00 | 149,68 | -11,87% | 1.992,00 |
| 28.07.2026 | 172,70 | 174,00 | 165,62 | 169,84 | -5,32% | 165,00 |
| 27.07.2026 | 189,62 | 191,22 | 172,96 | 179,38 | -2,61% | 190,00 |
| 24.07.2026 | 190,00 | 192,34 | 182,84 | 184,18 | -3,35% | 41,00 |
| 23.07.2026 | 187,68 | 190,90 | 183,98 | 190,56 | 1,56% | 1.140,00 |
| 22.07.2026 | 185,02 | 190,62 | 182,48 | 187,64 | -1,64% | 10,00 |
| 21.07.2026 | 187,46 | 191,50 | 186,50 | 190,76 | 5,00% | 202,00 |
| 20.07.2026 | 186,52 | 191,92 | 181,68 | 181,68 | -2,76% | 690,00 |
| 17.07.2026 | 182,80 | 188,98 | 180,02 | 186,84 | -2,19% | 2.372,00 |
| 16.07.2026 | 195,72 | 198,00 | 188,70 | 191,02 | -2,30% | 72,00 |
| 15.07.2026 | 205,25 | 211,60 | 190,04 | 195,52 | -3,21% | 70,00 |
| 14.07.2026 | 199,00 | 206,90 | 198,72 | 202,00 | 3,55% | 980,00 |
| 13.07.2026 | 195,50 | 198,36 | 192,50 | 195,08 | -3,85% | 358,00 |
| 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 |