178,860€
-3,05%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 186,55 | 186,62 | 177,28 | 178,87 | -3,31% | 1.976,00 |
| 05.03.2026 | 190,35 | 193,08 | 179,79 | 185,00 | -3,44% | 1.659,00 |
| 04.03.2026 | 183,99 | 193,44 | 181,99 | 191,59 | 2,40% | 2.525,00 |
| 03.03.2026 | 194,17 | 194,50 | 180,81 | 187,10 | -5,30% | 2.390,00 |
| 02.03.2026 | 195,00 | 199,51 | 192,71 | 197,57 | -0,17% | 3.466,00 |
| 27.02.2026 | 201,83 | 205,02 | 197,09 | 197,90 | -1,98% | 1.350,00 |
| 26.02.2026 | 212,45 | 213,63 | 195,78 | 201,90 | -4,46% | 1.274,00 |
| 25.02.2026 | 207,27 | 217,80 | 207,05 | 211,33 | 1,88% | 1.013,00 |
| 24.02.2026 | 206,45 | 210,20 | 202,95 | 207,43 | 0,91% | 715,00 |
| 23.02.2026 | 203,58 | 211,18 | 201,33 | 205,55 | -1,08% | 2.838,00 |
| 20.02.2026 | 202,75 | 208,25 | 201,13 | 207,80 | 3,00% | 11.790,00 |
| 19.02.2026 | 204,63 | 205,20 | 197,14 | 201,75 | -0,97% | 1.050,00 |
| 18.02.2026 | 199,27 | 207,63 | 198,23 | 203,73 | 2,46% | 1.850,00 |
| 17.02.2026 | 197,24 | 201,25 | 193,70 | 198,84 | -0,58% | 840,00 |
| 16.02.2026 | 198,56 | 202,77 | 198,50 | 200,00 | 0,82% | 3.500,00 |
| 13.02.2026 | 198,55 | 204,60 | 196,73 | 198,38 | 1,89% | 550,00 |
| 12.02.2026 | 200,00 | 202,10 | 193,66 | 194,70 | -1,73% | 1.986,00 |
| 11.02.2026 | 190,78 | 202,55 | 189,36 | 198,13 | 4,03% | 252,00 |
| 10.02.2026 | 191,93 | 193,85 | 185,12 | 190,46 | -1,02% | 8.298,00 |
| 09.02.2026 | 195,30 | 195,78 | 187,78 | 192,43 | -1,42% | 2.140,00 |
| 06.02.2026 | 182,86 | 196,61 | 181,42 | 195,20 | 7,72% | 1.905,00 |
| 05.02.2026 | 182,09 | 184,74 | 173,72 | 181,21 | 1,90% | 1.114,00 |
| 04.02.2026 | 195,61 | 196,76 | 173,92 | 177,83 | -8,34% | 4.394,00 |
| 03.02.2026 | 203,55 | 208,95 | 192,09 | 194,00 | -3,63% | 524,00 |
| 02.02.2026 | 189,50 | 205,75 | 189,50 | 201,30 | 2,13% | 1.601,00 |
| 30.01.2026 | 201,80 | 211,33 | 195,83 | 197,10 | -4,90% | 4.470,00 |
| 29.01.2026 | 210,00 | 212,88 | 198,51 | 207,25 | 3,29% | 1.527,00 |
| 28.01.2026 | 209,48 | 212,20 | 198,49 | 200,65 | 1,22% | 3.039,00 |
| 27.01.2026 | 191,93 | 200,20 | 191,00 | 198,24 | 5,69% | 2.331,00 |
| 26.01.2026 | 182,78 | 189,55 | 182,09 | 187,57 | 1,88% | 899,00 |
| 23.01.2026 | 188,01 | 190,01 | 182,26 | 184,10 | -1,83% | 2.419,00 |
| 22.01.2026 | 196,31 | 203,10 | 187,40 | 187,54 | -4,00% | 7.801,00 |
| 21.01.2026 | 191,50 | 199,19 | 188,26 | 195,36 | 2,98% | 674,00 |
| 20.01.2026 | 185,79 | 192,86 | 183,45 | 189,71 | 1,59% | 1.858,00 |
| 19.01.2026 | 187,27 | 191,70 | 185,50 | 186,74 | -2,85% | 1.361,00 |
| 16.01.2026 | 190,53 | 194,25 | 188,77 | 192,22 | 2,60% | 311,00 |
| 15.01.2026 | 186,10 | 198,58 | 185,03 | 187,35 | 4,46% | 1.960,00 |
| 14.01.2026 | 184,50 | 184,99 | 177,55 | 179,35 | -2,56% | 293,00 |
| 13.01.2026 | 188,31 | 191,02 | 183,24 | 184,07 | -2,60% | 1.544,00 |
| 12.01.2026 | 185,22 | 190,69 | 182,91 | 188,99 | 0,32% | 3.590,00 |
| 09.01.2026 | 173,00 | 188,61 | 172,62 | 188,38 | 9,22% | 2.062,00 |
| 08.01.2026 | 171,00 | 174,39 | 167,32 | 172,48 | -0,70% | 3.701,00 |
| 07.01.2026 | 176,60 | 177,00 | 171,64 | 173,70 | -1,94% | 47,00 |
| 06.01.2026 | 165,98 | 179,40 | 165,74 | 177,14 | 6,78% | 2.204,00 |
| 05.01.2026 | 160,56 | 169,10 | 160,56 | 165,90 | 5,16% | 733,00 |
| 02.01.2026 | 148,50 | 158,26 | 148,50 | 157,76 | 4,55% | 766,00 |
| 30.12.2025 | 148,56 | 150,90 | 148,56 | 150,90 | 1,14% | 27,00 |
| 29.12.2025 | 152,62 | 152,62 | 149,20 | 149,20 | 0,20% | 339,00 |
| 23.12.2025 | 148,54 | 149,76 | 147,68 | 148,90 | -0,12% | 143,00 |
| 22.12.2025 | 149,46 | 149,46 | 147,88 | 149,08 | 1,08% | 539,00 |
| 19.12.2025 | 141,08 | 147,48 | 141,08 | 147,48 | 5,39% | 246,00 |
| 18.12.2025 | 133,20 | 139,94 | 133,20 | 139,94 | 4,53% | 140,00 |
| 17.12.2025 | 138,88 | 138,88 | 133,88 | 133,88 | -3,27% | 20,00 |
| 16.12.2025 | 137,70 | 139,28 | 137,70 | 138,40 | 1,30% | 117,00 |
| 15.12.2025 | 136,62 | 136,62 | 136,62 | 136,62 | -1,49% | 110,00 |
| 12.12.2025 | 143,42 | 144,46 | 138,68 | 138,68 | -2,95% | 230,00 |
| 11.12.2025 | 141,62 | 142,90 | 140,00 | 142,90 | 0,59% | 178,00 |
| 10.12.2025 | 142,06 | 142,06 | 142,06 | 142,06 | 0,04% | - |
| 09.12.2025 | 139,18 | 142,00 | 138,52 | 142,00 | 1,60% | 87,00 |
| 08.12.2025 | 136,72 | 139,76 | 136,72 | 139,76 | 2,16% | 361,00 |
| 05.12.2025 | 135,32 | 137,32 | 135,32 | 136,80 | 1,73% | 110,00 |
| 04.12.2025 | 136,56 | 136,56 | 134,48 | 134,48 | -1,64% | 130,00 |
| 03.12.2025 | 135,70 | 136,72 | 135,70 | 136,72 | 0,25% | - |
| 02.12.2025 | 132,60 | 136,38 | 132,60 | 136,38 | 2,48% | 10,00 |
| 01.12.2025 | 133,40 | 133,40 | 133,08 | 133,08 | -0,03% | - |
| 28.11.2025 | 134,08 | 135,72 | 133,12 | 133,12 | -0,51% | 545,00 |
| 27.11.2025 | 133,78 | 135,30 | 133,78 | 133,80 | -0,84% | 410,00 |
| 26.11.2025 | 131,54 | 135,22 | 131,54 | 134,94 | 2,73% | 539,00 |
| 25.11.2025 | 130,22 | 131,36 | 130,20 | 131,36 | 4,67% | 100,00 |
| 24.11.2025 | 125,40 | 125,50 | 124,90 | 125,50 | 2,58% | 798,00 |
| 21.11.2025 | 120,70 | 122,34 | 120,40 | 122,34 | -7,81% | 728,00 |
| 20.11.2025 | 132,70 | 132,70 | 132,70 | 132,70 | 6,88% | - |
| 19.11.2025 | 122,96 | 124,16 | 122,96 | 124,16 | -0,77% | 5,00 |
| 18.11.2025 | 125,70 | 125,70 | 123,32 | 125,12 | -2,16% | 1.519,00 |
| 17.11.2025 | 127,88 | 127,88 | 127,88 | 127,88 | -2,43% | - |
| 14.11.2025 | 129,48 | 131,06 | 126,62 | 131,06 | 0,18% | 608,00 |
| 13.11.2025 | 139,48 | 139,48 | 130,82 | 130,82 | -6,07% | 232,00 |
| 12.11.2025 | 138,32 | 139,28 | 138,32 | 139,28 | -2,30% | 300,00 |
| 11.11.2025 | 143,16 | 143,16 | 142,56 | 142,56 | -0,88% | 30,00 |
| 10.11.2025 | 140,70 | 143,82 | 140,70 | 143,82 | 7,63% | 797,00 |
| 07.11.2025 | 141,34 | 142,80 | 132,50 | 133,62 | -5,97% | 752,00 |
| 06.11.2025 | 142,70 | 142,70 | 142,10 | 142,10 | -1,80% | - |
| 05.11.2025 | 135,70 | 144,70 | 135,70 | 144,70 | 6,29% | 105,00 |
| 04.11.2025 | 137,72 | 137,72 | 136,14 | 136,14 | -2,70% | 63,00 |
| 03.11.2025 | 137,36 | 139,92 | 137,32 | 139,92 | 2,48% | 1.544,00 |
| 31.10.2025 | 139,56 | 140,58 | 136,18 | 136,54 | -2,39% | 178,00 |
| 30.10.2025 | 138,36 | 140,00 | 138,36 | 139,88 | 1,01% | 13,00 |
| 29.10.2025 | 134,82 | 138,48 | 134,82 | 138,48 | 4,29% | 860,00 |
| 28.10.2025 | 134,20 | 134,88 | 132,78 | 132,78 | -1,57% | 152,00 |
| 27.10.2025 | 132,00 | 135,82 | 132,00 | 134,90 | 3,10% | 714,00 |
| 24.10.2025 | 127,50 | 130,84 | 127,50 | 130,84 | 3,06% | 62,00 |
| 23.10.2025 | 120,64 | 127,06 | 120,64 | 126,96 | 6,71% | 30,00 |
| 22.10.2025 | 124,82 | 124,82 | 118,22 | 118,98 | -4,23% | 57,00 |
| 21.10.2025 | 123,72 | 124,24 | 123,72 | 124,24 | -0,59% | 49,00 |
| 20.10.2025 | 122,00 | 124,98 | 122,00 | 124,98 | 2,68% | 58,00 |
| 17.10.2025 | 119,36 | 121,72 | 118,74 | 121,72 | -4,13% | 60,00 |
| 16.10.2025 | 124,00 | 126,96 | 124,00 | 126,96 | 2,50% | 8,00 |
| 15.10.2025 | 121,20 | 123,86 | 121,20 | 123,86 | 4,10% | 1.005,00 |
| 14.10.2025 | 117,32 | 120,46 | 117,32 | 118,98 | 0,42% | 102,00 |
| 13.10.2025 | 116,14 | 118,48 | 116,14 | 118,48 | 4,08% | 260,00 |