86,800€
-4,95%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 86,26 | 90,46 | 84,67 | 85,03 | -7,77% | 133,00 |
| 14.08.2025 | 91,05 | 92,83 | 90,07 | 92,19 | 1,06% | 40,00 |
| 13.08.2025 | 90,21 | 91,96 | 90,09 | 91,23 | 1,14% | 57,00 |
| 12.08.2025 | 88,29 | 90,59 | 87,25 | 90,20 | 2,62% | 70,00 |
| 11.08.2025 | 87,45 | 89,80 | 86,83 | 87,90 | 0,58% | - |
| 08.08.2025 | 84,95 | 87,77 | 84,73 | 87,40 | 2,72% | 760,00 |
| 07.08.2025 | 82,86 | 85,95 | 82,42 | 85,08 | 3,38% | 168,00 |
| 06.08.2025 | 83,01 | 84,54 | 80,93 | 82,30 | -1,49% | - |
| 05.08.2025 | 85,58 | 86,07 | 82,68 | 83,55 | -1,82% | 230,00 |
| 04.08.2025 | 83,53 | 85,42 | 83,28 | 85,10 | 2,18% | 202,00 |
| 01.08.2025 | 82,19 | 83,70 | 79,84 | 83,28 | 0,45% | 544,00 |
| 31.07.2025 | 82,35 | 83,74 | 79,21 | 82,91 | -4,46% | - |
| 30.07.2025 | 85,97 | 87,73 | 85,25 | 86,78 | 1,29% | 966,00 |
| 29.07.2025 | 85,41 | 86,87 | 85,00 | 85,68 | 0,71% | 4,00 |
| 28.07.2025 | 83,32 | 85,57 | 83,13 | 85,08 | 3,06% | 1.252,00 |
| 25.07.2025 | 82,53 | 83,06 | 82,17 | 82,55 | -0,69% | - |
| 24.07.2025 | 83,53 | 83,88 | 82,34 | 83,13 | 0,79% | - |
| 23.07.2025 | 83,98 | 84,93 | 81,96 | 82,47 | -0,78% | 260,00 |
| 22.07.2025 | 87,19 | 87,25 | 82,60 | 83,12 | -4,49% | 1.400,00 |
| 21.07.2025 | 86,71 | 87,98 | 85,98 | 87,03 | 0,53% | 6,00 |
| 18.07.2025 | 86,91 | 87,56 | 86,16 | 86,57 | -0,37% | - |
| 17.07.2025 | 86,83 | 87,71 | 84,83 | 86,90 | 0,74% | - |
| 16.07.2025 | 86,50 | 86,50 | 82,90 | 86,26 | -0,98% | 80,00 |
| 15.07.2025 | 86,48 | 88,00 | 86,21 | 87,11 | 2,01% | 158,00 |
| 14.07.2025 | 86,69 | 86,87 | 84,54 | 85,39 | -1,90% | 350,00 |
| 11.07.2025 | 86,26 | 87,25 | 85,61 | 87,04 | 0,76% | - |
| 10.07.2025 | 84,84 | 87,00 | 84,68 | 86,39 | 1,41% | - |
| 09.07.2025 | 85,22 | 86,48 | 84,46 | 85,19 | 0,06% | 1.211,00 |
| 08.07.2025 | 83,79 | 85,62 | 83,38 | 85,13 | 1,65% | - |
| 07.07.2025 | 82,73 | 84,46 | 82,38 | 83,75 | 0,53% | 124,00 |
| 04.07.2025 | 83,31 | 83,31 | 83,31 | 83,31 | -1,26% | - |
| 03.07.2025 | 83,48 | 84,37 | 83,48 | 84,37 | 1,61% | 95,00 |
| 02.07.2025 | 81,97 | 83,03 | 81,97 | 83,03 | 2,46% | 10,00 |
| 01.07.2025 | 82,02 | 82,02 | 81,04 | 81,04 | -1,81% | 80,00 |
| 30.06.2025 | 82,67 | 82,98 | 82,53 | 82,53 | -0,30% | 4,00 |
| 27.06.2025 | 82,61 | 82,99 | 82,31 | 82,78 | 0,24% | 113,00 |
| 26.06.2025 | 81,47 | 82,58 | 81,47 | 82,58 | 0,73% | 1.228,00 |
| 25.06.2025 | 81,98 | 81,98 | 81,98 | 81,98 | 0,96% | - |
| 24.06.2025 | 79,76 | 81,20 | 79,76 | 81,20 | 2,71% | 31,00 |
| 23.06.2025 | 77,57 | 79,06 | 77,57 | 79,06 | -0,01% | 16,00 |
| 20.06.2025 | 79,07 | 79,07 | 79,07 | 79,07 | 0,73% | - |
| 19.06.2025 | 79,76 | 79,78 | 78,50 | 78,50 | -2,44% | 60,00 |
| 18.06.2025 | 80,00 | 80,65 | 80,00 | 80,46 | -1,88% | 77,00 |
| 17.06.2025 | 79,95 | 82,00 | 79,95 | 82,00 | 5,93% | 30,00 |
| 16.06.2025 | 77,41 | 77,41 | 77,41 | 77,41 | -0,12% | - |
| 13.06.2025 | 77,27 | 78,46 | 77,27 | 77,50 | -2,01% | - |
| 12.06.2025 | 78,20 | 79,09 | 77,51 | 79,09 | 0,33% | 360,00 |
| 11.06.2025 | 78,80 | 79,36 | 78,66 | 78,83 | -0,99% | 100,00 |
| 10.06.2025 | 76,99 | 79,64 | 76,99 | 79,62 | 3,40% | 7,00 |
| 09.06.2025 | 75,08 | 77,33 | 75,08 | 77,00 | 0,25% | - |
| 06.06.2025 | 74,01 | 76,81 | 74,01 | 76,81 | 3,57% | 124,00 |
| 05.06.2025 | 74,01 | 74,47 | 74,01 | 74,16 | 0,23% | 100,00 |
| 04.06.2025 | 73,26 | 73,99 | 73,26 | 73,99 | 3,27% | 101,00 |
| 03.06.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,14% | - |
| 02.06.2025 | 70,14 | 71,75 | 70,14 | 71,75 | -3,03% | 30,00 |
| 30.05.2025 | 73,82 | 74,59 | 73,82 | 73,99 | -3,66% | 12,00 |
| 29.05.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 3,09% | - |
| 28.05.2025 | 73,89 | 74,50 | 73,89 | 74,50 | 1,22% | - |
| 27.05.2025 | 71,51 | 74,09 | 71,51 | 73,60 | 2,38% | 600,00 |
| 26.05.2025 | 71,71 | 71,89 | 71,71 | 71,89 | 0,77% | - |
| 23.05.2025 | 72,51 | 72,51 | 70,87 | 71,34 | -2,89% | 20,00 |
| 22.05.2025 | 72,62 | 73,46 | 72,62 | 73,46 | 0,78% | - |
| 21.05.2025 | 73,44 | 73,44 | 72,74 | 72,89 | -2,00% | 8,00 |
| 20.05.2025 | 73,61 | 74,38 | 73,61 | 74,38 | 1,78% | 30,00 |
| 19.05.2025 | 73,50 | 73,50 | 72,73 | 73,08 | -3,03% | 245,00 |
| 16.05.2025 | 74,36 | 75,36 | 74,36 | 75,36 | -0,01% | - |
| 15.05.2025 | 75,18 | 75,70 | 75,18 | 75,37 | -0,36% | 8,00 |
| 14.05.2025 | 76,32 | 76,32 | 75,56 | 75,64 | -0,70% | 5,00 |
| 13.05.2025 | 73,49 | 76,17 | 73,49 | 76,17 | 3,42% | - |
| 12.05.2025 | 68,12 | 74,08 | 68,12 | 73,65 | 10,04% | 135,00 |
| 09.05.2025 | 66,54 | 67,43 | 66,54 | 66,93 | -0,84% | 209,00 |
| 08.05.2025 | 66,62 | 68,01 | 66,62 | 67,50 | 3,93% | 89,00 |
| 07.05.2025 | 64,50 | 65,00 | 64,50 | 64,95 | 0,64% | 445,00 |
| 06.05.2025 | 64,50 | 64,55 | 64,50 | 64,54 | -1,80% | - |
| 05.05.2025 | 65,19 | 65,72 | 65,12 | 65,72 | -0,29% | 202,00 |
| 02.05.2025 | 63,51 | 65,91 | 63,51 | 65,91 | 5,29% | 125,00 |
| 30.04.2025 | 61,63 | 62,60 | 61,63 | 62,60 | 0,58% | 380,00 |
| 29.04.2025 | 62,66 | 62,66 | 61,90 | 62,24 | -1,46% | 470,00 |
| 28.04.2025 | 62,35 | 63,19 | 62,35 | 63,16 | 1,32% | 173,00 |
| 25.04.2025 | 62,50 | 63,19 | 62,34 | 62,34 | 0,40% | 500,00 |
| 24.04.2025 | 59,79 | 62,46 | 59,79 | 62,09 | 5,72% | 161,00 |
| 23.04.2025 | 56,80 | 59,62 | 56,80 | 58,73 | 5,76% | 1.358,00 |
| 22.04.2025 | 54,33 | 55,53 | 54,33 | 55,53 | -0,68% | 670,00 |
| 17.04.2025 | 58,00 | 58,20 | 55,91 | 55,91 | 0,36% | 520,00 |
| 16.04.2025 | 57,31 | 58,46 | 55,71 | 55,71 | -7,66% | 1.520,00 |
| 15.04.2025 | 59,06 | 61,57 | 59,06 | 60,33 | 0,35% | 13,00 |
| 14.04.2025 | 62,00 | 62,00 | 59,32 | 60,12 | 0,97% | 1.110,00 |
| 11.04.2025 | 59,30 | 60,30 | 59,12 | 59,54 | 2,16% | 1.140,00 |
| 10.04.2025 | 63,69 | 63,69 | 58,28 | 58,28 | -9,78% | 445,00 |
| 09.04.2025 | 53,52 | 64,60 | 53,52 | 64,60 | 17,11% | 356,00 |
| 08.04.2025 | 56,61 | 57,96 | 55,01 | 55,16 | -4,68% | 52,00 |
| 07.04.2025 | 48,06 | 57,87 | 48,06 | 57,87 | 7,81% | 275,00 |
| 04.04.2025 | 58,03 | 59,21 | 53,68 | 53,68 | -10,16% | 3.960,00 |
| 03.04.2025 | 65,01 | 65,01 | 59,69 | 59,75 | -12,20% | 40,00 |
| 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 |