55,240€
-7,55%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 58,84 | 59,48 | 52,85 | 55,72 | -5,74% | 50,00 |
| 03.04.2025 | 65,51 | 65,51 | 58,95 | 59,11 | -13,14% | 200,00 |
| 02.04.2025 | 67,23 | 68,16 | 67,23 | 68,05 | 1,72% | - |
| 01.04.2025 | 67,01 | 67,01 | 66,90 | 66,90 | 0,06% | - |
| 31.03.2025 | 65,02 | 66,86 | 64,63 | 66,86 | 0,09% | 82,00 |
| 28.03.2025 | 68,90 | 68,90 | 66,80 | 66,80 | -4,41% | 100,00 |
| 27.03.2025 | 70,16 | 70,87 | 69,88 | 69,88 | -2,13% | 27,00 |
| 26.03.2025 | 72,17 | 72,17 | 71,40 | 71,40 | -0,68% | 2.431,00 |
| 25.03.2025 | 71,89 | 71,89 | 71,89 | 71,89 | -0,57% | - |
| 24.03.2025 | 70,85 | 72,50 | 70,85 | 72,30 | 2,34% | 3.262,00 |
| 21.03.2025 | 71,60 | 71,60 | 70,65 | 70,65 | -0,74% | 30,00 |
| 20.03.2025 | 71,72 | 71,77 | 71,13 | 71,18 | -0,21% | 755,00 |
| 19.03.2025 | 70,50 | 71,33 | 70,50 | 71,33 | 1,16% | 50,00 |
| 18.03.2025 | 71,28 | 71,28 | 70,47 | 70,51 | -1,11% | 660,00 |
| 17.03.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,82% | - |
| 14.03.2025 | 70,00 | 72,20 | 70,00 | 71,89 | 3,32% | - |
| 13.03.2025 | 69,59 | 69,59 | 69,35 | 69,58 | 3,30% | - |
| 12.03.2025 | 67,36 | 67,36 | 67,36 | 67,36 | -0,93% | - |
| 11.03.2025 | 66,91 | 67,99 | 66,91 | 67,99 | -0,01% | 180,00 |
| 10.03.2025 | 72,13 | 72,13 | 67,47 | 68,00 | -4,61% | 170,00 |
| 07.03.2025 | 70,66 | 71,29 | 70,66 | 71,29 | 0,52% | 201,00 |
| 06.03.2025 | 72,55 | 72,55 | 70,92 | 70,92 | -3,29% | - |
| 05.03.2025 | 72,58 | 73,33 | 70,92 | 73,33 | 1,76% | 195,00 |
| 04.03.2025 | 72,58 | 73,31 | 70,73 | 72,06 | -0,11% | 2.212,00 |
| 03.03.2025 | 73,75 | 73,97 | 71,80 | 72,14 | -1,15% | 253,00 |
| 28.02.2025 | 73,66 | 73,66 | 72,98 | 72,98 | -1,72% | 141,00 |
| 27.02.2025 | 78,00 | 78,00 | 74,26 | 74,26 | -3,82% | 100,00 |
| 26.02.2025 | 77,05 | 77,61 | 77,05 | 77,21 | 0,27% | 20,00 |
| 25.02.2025 | 79,16 | 79,16 | 77,00 | 77,00 | -4,18% | 106,00 |
| 24.02.2025 | 81,91 | 82,00 | 80,36 | 80,36 | -5,19% | 125,00 |
| 21.02.2025 | 84,76 | 84,76 | 84,76 | 84,76 | 0,12% | - |
| 20.02.2025 | 83,51 | 86,85 | 83,51 | 84,66 | 0,52% | 299,00 |
| 19.02.2025 | 82,48 | 85,13 | 82,37 | 84,22 | 1,56% | 153,00 |
| 18.02.2025 | 79,61 | 82,93 | 79,61 | 82,93 | 4,31% | - |
| 17.02.2025 | 78,82 | 79,50 | 78,82 | 79,50 | 1,29% | - |
| 14.02.2025 | 78,40 | 78,49 | 78,40 | 78,49 | -1,59% | 30,00 |
| 13.02.2025 | 78,17 | 79,76 | 77,93 | 79,76 | 1,32% | 160,00 |
| 12.02.2025 | 79,91 | 80,50 | 78,62 | 78,72 | -1,98% | 240,00 |
| 11.02.2025 | 80,58 | 81,10 | 80,31 | 80,31 | -1,06% | 34,00 |
| 10.02.2025 | 79,82 | 81,17 | 79,82 | 81,17 | 2,11% | 126,00 |
| 07.02.2025 | 79,73 | 80,10 | 79,43 | 79,49 | -0,41% | 695,00 |
| 06.02.2025 | 78,58 | 79,82 | 78,58 | 79,82 | 1,29% | 18,00 |
| 05.02.2025 | 76,50 | 78,80 | 76,50 | 78,80 | 2,58% | - |
| 04.02.2025 | 77,90 | 77,90 | 76,82 | 76,82 | -1,55% | - |
| 03.02.2025 | 76,00 | 78,11 | 76,00 | 78,03 | -0,48% | - |
| 31.01.2025 | 78,01 | 80,19 | 78,01 | 78,41 | -0,23% | 32,00 |
| 30.01.2025 | 74,92 | 78,59 | 74,92 | 78,59 | 8,71% | 320,00 |
| 29.01.2025 | 74,99 | 74,99 | 71,98 | 72,29 | 0,28% | 146,00 |
| 28.01.2025 | 72,70 | 73,48 | 70,83 | 72,09 | 1,52% | 224,00 |
| 27.01.2025 | 73,09 | 73,09 | 70,21 | 71,01 | -6,42% | 793,00 |
| 24.01.2025 | 77,47 | 77,47 | 75,88 | 75,88 | -1,81% | 58,00 |
| 23.01.2025 | 79,45 | 79,56 | 77,28 | 77,28 | -4,27% | 289,00 |
| 22.01.2025 | 78,85 | 81,66 | 78,85 | 80,73 | 2,18% | 1.088,00 |
| 21.01.2025 | 78,10 | 79,01 | 78,10 | 79,01 | 0,01% | 960,00 |
| 20.01.2025 | 78,22 | 79,00 | 78,22 | 79,00 | 0,96% | 162,00 |
| 17.01.2025 | 77,71 | 79,49 | 77,71 | 78,25 | 1,20% | 163,00 |
| 16.01.2025 | 75,18 | 79,99 | 75,18 | 77,32 | 3,77% | 295,00 |
| 15.01.2025 | 72,66 | 74,51 | 72,66 | 74,51 | 3,10% | - |
| 14.01.2025 | 72,81 | 73,83 | 72,03 | 72,27 | -0,51% | 100,00 |
| 13.01.2025 | 72,26 | 72,64 | 72,26 | 72,64 | -0,38% | - |
| 10.01.2025 | 74,31 | 74,31 | 72,92 | 72,92 | -3,93% | 45,00 |
| 09.01.2025 | 74,23 | 75,90 | 74,23 | 75,90 | 1,65% | 55,00 |
| 08.01.2025 | 74,67 | 74,67 | 74,67 | 74,67 | -2,12% | - |
| 07.01.2025 | 74,78 | 76,29 | 74,78 | 76,29 | 2,50% | 20,00 |
| 06.01.2025 | 73,21 | 74,43 | 73,21 | 74,43 | 2,07% | 100,00 |
| 03.01.2025 | 70,76 | 72,92 | 70,76 | 72,92 | 3,39% | 2,00 |
| 02.01.2025 | 69,51 | 71,05 | 69,51 | 70,53 | 0,36% | 20,00 |
| 30.12.2024 | 70,20 | 70,28 | 70,20 | 70,28 | 0,11% | 105,00 |
| 27.12.2024 | 71,18 | 71,18 | 69,79 | 70,20 | -1,11% | 1.466,00 |
| 23.12.2024 | 69,12 | 70,99 | 69,12 | 70,99 | 6,18% | 177,00 |
| 20.12.2024 | 68,06 | 68,06 | 66,85 | 66,86 | -2,95% | 93,00 |
| 19.12.2024 | 71,10 | 71,10 | 68,89 | 68,89 | -4,98% | 197,00 |
| 18.12.2024 | 73,70 | 74,70 | 72,50 | 72,50 | -1,91% | 2.084,00 |
| 17.12.2024 | 73,41 | 74,99 | 73,41 | 73,91 | -0,35% | 217,00 |
| 16.12.2024 | 72,79 | 74,17 | 72,47 | 74,17 | 2,01% | 106,00 |
| 13.12.2024 | 72,52 | 72,71 | 72,52 | 72,71 | 0,61% | - |
| 12.12.2024 | 73,82 | 73,82 | 72,01 | 72,27 | -2,98% | 18,00 |
| 11.12.2024 | 70,96 | 74,49 | 70,96 | 74,49 | 5,05% | 46,00 |
| 10.12.2024 | 72,87 | 72,87 | 70,91 | 70,91 | -2,78% | 200,00 |
| 09.12.2024 | 72,15 | 72,94 | 72,15 | 72,94 | 2,98% | 41,00 |
| 06.12.2024 | 70,83 | 70,83 | 70,83 | 70,83 | 0,16% | - |
| 05.12.2024 | 73,74 | 73,74 | 70,72 | 70,72 | -5,02% | 469,00 |
| 04.12.2024 | 74,66 | 75,13 | 74,04 | 74,46 | 0,51% | 98,00 |
| 03.12.2024 | 75,01 | 75,13 | 74,08 | 74,08 | -0,15% | 400,00 |
| 02.12.2024 | 70,10 | 75,00 | 69,48 | 74,19 | 3,82% | 2.138,00 |
| 29.11.2024 | 69,51 | 71,46 | 69,51 | 71,46 | 5,57% | 450,00 |
| 28.11.2024 | 67,69 | 67,69 | 67,69 | 67,69 | 0,37% | 100,00 |
| 27.11.2024 | 69,13 | 69,17 | 67,44 | 67,44 | -2,16% | 4.790,00 |
| 26.11.2024 | 69,61 | 69,90 | 68,93 | 68,93 | -1,70% | 100,00 |
| 25.11.2024 | 69,61 | 70,69 | 69,61 | 70,12 | 1,49% | 50,00 |
| 22.11.2024 | 69,50 | 70,03 | 68,93 | 69,09 | -0,70% | 325,00 |
| 21.11.2024 | 65,92 | 69,58 | 65,92 | 69,58 | 5,28% | 15,00 |
| 20.11.2024 | 66,32 | 66,32 | 65,93 | 66,09 | -0,81% | 45,00 |
| 19.11.2024 | 66,63 | 66,63 | 66,63 | 66,63 | 0,42% | - |
| 18.11.2024 | 67,02 | 67,02 | 66,13 | 66,35 | -0,48% | 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 |