160,520€
-2,48%
Echtzeit-Aktienkurs KLA Corporation
Bid:
Ask:
Aktienkurse zur KLA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 161,49 | 166,73 | 159,09 | 160,52 | -2,48% | 2.818,00 |
| 13.10.2026 | 167,56 | 168,51 | 160,76 | 164,60 | -3,44% | 685,00 |
| 12.10.2026 | 175,47 | 175,48 | 169,72 | 170,47 | -2,38% | 747,00 |
| 09.10.2026 | 177,29 | 180,05 | 174,25 | 174,62 | -0,43% | 3.058,00 |
| 08.10.2026 | 174,71 | 180,61 | 170,84 | 175,38 | -0,25% | 2.250,00 |
| 07.10.2026 | 174,70 | 176,09 | 171,19 | 175,82 | 0,27% | 1.148,00 |
| 06.10.2026 | 184,04 | 185,00 | 175,06 | 175,34 | -4,68% | 273,00 |
| 02.10.2026 | 178,50 | 184,80 | 178,50 | 183,94 | 2,90% | 140,00 |
| 01.10.2026 | 177,80 | 179,56 | 173,62 | 178,76 | 3,51% | 348,00 |
| 30.09.2026 | 171,62 | 173,56 | 170,00 | 172,70 | -0,53% | 5,00 |
| 29.09.2026 | 164,20 | 173,62 | 164,20 | 173,62 | 4,65% | 51,00 |
| 28.09.2026 | 162,20 | 167,22 | 159,64 | 165,90 | 0,57% | 210,00 |
| 25.09.2026 | 165,22 | 167,50 | 163,28 | 164,96 | 0,44% | 60,00 |
| 24.09.2026 | 163,92 | 164,94 | 159,58 | 164,24 | -0,12% | - |
| 23.09.2026 | 163,66 | 164,76 | 160,90 | 164,44 | 1,43% | 30,00 |
| 22.09.2026 | 158,90 | 162,12 | 157,76 | 162,12 | 0,37% | 94,00 |
| 21.09.2026 | 154,52 | 161,52 | 154,52 | 161,52 | 6,45% | 40,00 |
| 18.09.2026 | 147,12 | 151,88 | 147,12 | 151,74 | 2,78% | 1.020,00 |
| 17.09.2026 | 146,40 | 150,64 | 146,40 | 147,64 | 1,55% | 250,00 |
| 16.09.2026 | 145,38 | 148,40 | 145,10 | 145,38 | 0,12% | 20,00 |
| 15.09.2026 | 145,74 | 149,04 | 144,18 | 145,20 | -0,62% | 20,00 |
| 14.09.2026 | 150,52 | 150,56 | 144,04 | 146,10 | -6,50% | 801,00 |
| 11.09.2026 | 153,66 | 157,04 | 153,50 | 156,26 | 2,34% | 200,00 |
| 10.09.2026 | 156,58 | 156,82 | 150,92 | 152,68 | -2,40% | 113,00 |
| 09.09.2026 | 162,02 | 163,20 | 155,56 | 156,44 | -2,78% | 161,00 |
| 08.09.2026 | 162,12 | 163,72 | 160,22 | 160,92 | -0,06% | 277,00 |
| 07.09.2026 | 158,84 | 161,40 | 158,52 | 161,02 | 0,45% | 647,00 |
| 04.09.2026 | 150,20 | 160,98 | 150,20 | 160,30 | 8,11% | 702,00 |
| 03.09.2026 | 147,40 | 149,00 | 144,80 | 148,28 | -0,22% | 234,00 |
| 02.09.2026 | 146,44 | 148,70 | 145,06 | 148,60 | 0,79% | 110,00 |
| 01.09.2026 | 150,26 | 151,88 | 145,20 | 147,44 | -2,64% | 373,00 |
| 31.08.2026 | 151,02 | 152,76 | 149,92 | 151,44 | 0,04% | 30,00 |
| 28.08.2026 | 156,72 | 157,20 | 151,34 | 151,38 | -3,49% | 111,00 |
| 27.08.2026 | 160,20 | 163,14 | 156,46 | 156,86 | -0,20% | 141,00 |
| 26.08.2026 | 157,06 | 157,80 | 155,00 | 157,18 | 0,45% | 279,00 |
| 25.08.2026 | 158,14 | 159,88 | 155,66 | 156,48 | 0,29% | 7,00 |
| 24.08.2026 | 154,72 | 156,56 | 151,72 | 156,02 | -0,88% | 48,00 |
| 21.08.2026 | 158,92 | 161,80 | 156,42 | 157,40 | -0,96% | 72,00 |
| 20.08.2026 | 163,42 | 163,42 | 157,64 | 158,92 | -6,41% | 118,00 |
| 19.08.2026 | 165,82 | 169,80 | 165,56 | 169,80 | 1,29% | 50,00 |
| 18.08.2026 | 174,84 | 176,48 | 166,06 | 167,64 | -5,64% | 1.516,00 |
| 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 |