72,290€
0,28%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 74,40 | 76,00 | 71,53 | 72,23 | 1,14% | 166,00 |
| 28.01.2025 | 72,89 | 73,80 | 70,36 | 71,42 | -1,03% | 232,00 |
| 27.01.2025 | 73,00 | 73,07 | 69,65 | 72,16 | -4,95% | 793,00 |
| 24.01.2025 | 77,88 | 78,19 | 75,26 | 75,92 | -2,67% | 108,00 |
| 23.01.2025 | 79,22 | 79,63 | 76,19 | 78,00 | -2,43% | 319,00 |
| 22.01.2025 | 79,23 | 81,95 | 78,65 | 79,94 | 2,19% | 1.168,00 |
| 21.01.2025 | 78,50 | 79,24 | 76,78 | 78,23 | -1,97% | 1.160,00 |
| 20.01.2025 | 77,88 | 80,00 | 77,88 | 79,80 | 2,14% | 322,00 |
| 17.01.2025 | 77,96 | 79,98 | 77,09 | 78,13 | 1,60% | 163,00 |
| 16.01.2025 | 74,80 | 80,44 | 74,80 | 76,90 | 4,00% | 505,00 |
| 15.01.2025 | 73,01 | 74,87 | 72,10 | 73,94 | 1,47% | - |
| 14.01.2025 | 73,27 | 74,22 | 71,46 | 72,87 | -0,01% | 300,00 |
| 13.01.2025 | 72,68 | 72,99 | 70,98 | 72,88 | -0,01% | - |
| 10.01.2025 | 74,70 | 74,83 | 72,49 | 72,88 | -2,53% | 20,00 |
| 09.01.2025 | 74,59 | 75,53 | 74,35 | 74,77 | 0,12% | 55,00 |
| 08.01.2025 | 75,06 | 76,22 | 73,95 | 74,68 | -0,31% | - |
| 07.01.2025 | 75,11 | 77,18 | 74,32 | 74,92 | -0,21% | 20,00 |
| 06.01.2025 | 72,94 | 77,25 | 72,94 | 75,08 | 2,74% | 100,00 |
| 03.01.2025 | 71,23 | 73,10 | 70,75 | 73,08 | 3,51% | 4,00 |
| 02.01.2025 | 69,82 | 71,79 | 69,79 | 70,60 | 2,03% | 40,00 |
| 30.12.2024 | 70,33 | 70,78 | 69,19 | 69,19 | -1,74% | 105,00 |
| 27.12.2024 | 70,86 | 71,50 | 69,55 | 70,42 | -0,99% | 1.466,00 |
| 23.12.2024 | 69,45 | 71,22 | 69,01 | 71,12 | 3,27% | 177,00 |
| 20.12.2024 | 68,41 | 70,45 | 66,55 | 68,87 | 0,30% | 93,00 |
| 19.12.2024 | 71,04 | 72,00 | 67,45 | 68,67 | -5,37% | 197,00 |
| 18.12.2024 | 74,13 | 75,73 | 71,90 | 72,56 | -2,20% | 2.084,00 |
| 17.12.2024 | 73,78 | 75,15 | 73,48 | 74,19 | 0,19% | 254,00 |
| 16.12.2024 | 72,43 | 74,44 | 71,74 | 74,05 | 1,93% | 122,00 |
| 13.12.2024 | 72,91 | 73,74 | 71,81 | 72,65 | 0,62% | - |
| 12.12.2024 | 74,29 | 74,57 | 71,25 | 72,21 | -3,42% | 72,00 |
| 11.12.2024 | 71,31 | 75,05 | 71,29 | 74,77 | 4,71% | 136,00 |
| 10.12.2024 | 73,24 | 74,46 | 70,70 | 71,40 | -2,74% | 400,00 |
| 09.12.2024 | 72,38 | 74,11 | 71,61 | 73,41 | 1,28% | 41,00 |
| 06.12.2024 | 71,18 | 72,70 | 70,49 | 72,48 | 1,99% | - |
| 05.12.2024 | 74,12 | 74,16 | 70,37 | 71,07 | -4,50% | 919,00 |
| 04.12.2024 | 74,96 | 76,24 | 73,60 | 74,42 | -0,19% | 113,00 |
| 03.12.2024 | 75,22 | 75,23 | 73,05 | 74,56 | -0,26% | 1.200,00 |
| 02.12.2024 | 70,26 | 75,31 | 69,46 | 74,75 | 7,05% | 2.218,00 |
| 29.11.2024 | 69,71 | 71,89 | 68,46 | 69,83 | 0,47% | 450,00 |
| 28.11.2024 | 68,03 | 69,50 | 68,03 | 69,50 | 2,59% | 100,00 |
| 27.11.2024 | 69,45 | 69,45 | 66,43 | 67,74 | -2,34% | 4.800,00 |
| 26.11.2024 | 70,00 | 70,92 | 68,76 | 69,36 | -1,25% | 300,00 |
| 25.11.2024 | 69,83 | 70,57 | 68,16 | 70,24 | 0,67% | 100,00 |
| 22.11.2024 | 69,88 | 70,99 | 68,84 | 69,78 | -0,01% | 445,00 |
| 21.11.2024 | 66,13 | 70,21 | 65,58 | 69,78 | 5,01% | 30,00 |
| 20.11.2024 | 66,55 | 66,86 | 65,37 | 66,45 | 0,32% | 85,00 |
| 19.11.2024 | 66,81 | 67,69 | 65,67 | 66,24 | -0,59% | - |
| 18.11.2024 | 67,42 | 67,46 | 65,85 | 66,63 | -0,06% | 225,00 |
| 15.11.2024 | 68,20 | 68,20 | 66,67 | 66,67 | -6,09% | 1.170,00 |
| 14.11.2024 | 69,54 | 71,16 | 69,54 | 70,99 | 1,54% | 15,00 |
| 13.11.2024 | 70,78 | 71,05 | 69,91 | 69,91 | -1,89% | 15,00 |
| 12.11.2024 | 71,14 | 71,33 | 70,93 | 71,26 | -0,18% | 134,00 |
| 11.11.2024 | 73,01 | 73,01 | 70,85 | 71,39 | -1,33% | 235,00 |
| 08.11.2024 | 73,29 | 73,29 | 72,35 | 72,35 | -1,13% | 150,00 |
| 07.11.2024 | 71,40 | 73,33 | 71,40 | 73,18 | 2,02% | 696,00 |
| 06.11.2024 | 72,14 | 72,14 | 71,33 | 71,73 | 3,54% | 60,00 |
| 05.11.2024 | 68,01 | 69,28 | 68,01 | 69,28 | 1,66% | - |
| 04.11.2024 | 69,01 | 69,01 | 68,09 | 68,15 | -1,29% | 25,00 |
| 01.11.2024 | 68,46 | 69,11 | 68,46 | 69,04 | 1,43% | - |
| 31.10.2024 | 68,46 | 70,58 | 67,86 | 68,07 | -3,62% | 148,00 |
| 30.10.2024 | 72,22 | 72,22 | 70,63 | 70,63 | -1,55% | 120,00 |
| 29.10.2024 | 69,65 | 71,76 | 69,65 | 71,74 | -1,58% | - |
| 28.10.2024 | 72,21 | 72,89 | 72,21 | 72,89 | 0,77% | 122,00 |
| 25.10.2024 | 70,43 | 73,53 | 70,43 | 72,33 | 2,55% | 385,00 |
| 24.10.2024 | 70,81 | 71,50 | 70,00 | 70,53 | 4,78% | 469,00 |
| 23.10.2024 | 67,36 | 67,99 | 67,31 | 67,31 | -0,28% | 367,00 |
| 22.10.2024 | 67,31 | 67,61 | 66,99 | 67,50 | 0,67% | 1.275,00 |
| 21.10.2024 | 67,41 | 67,41 | 67,05 | 67,05 | 0,25% | 60,00 |
| 18.10.2024 | 67,61 | 68,37 | 66,88 | 66,88 | -1,28% | 235,00 |
| 17.10.2024 | 68,56 | 70,67 | 67,75 | 67,75 | -0,95% | 645,00 |
| 16.10.2024 | 70,82 | 70,82 | 68,11 | 68,40 | -2,34% | 405,00 |
| 15.10.2024 | 78,32 | 78,38 | 70,04 | 70,04 | -10,81% | 820,00 |
| 14.10.2024 | 76,19 | 78,59 | 76,19 | 78,53 | 3,45% | 870,00 |
| 11.10.2024 | 75,01 | 76,37 | 74,71 | 75,91 | 1,19% | 558,00 |
| 10.10.2024 | 75,52 | 75,52 | 75,02 | 75,02 | -1,29% | 200,00 |
| 09.10.2024 | 72,88 | 76,04 | 72,88 | 76,00 | 3,08% | 23,00 |
| 08.10.2024 | 73,01 | 74,38 | 73,01 | 73,73 | 0,86% | 100,00 |