127,880€
-2,43%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 128,45 | 132,87 | 125,87 | 126,36 | -3,59% | - |
| 14.11.2025 | 129,94 | 131,90 | 124,80 | 131,06 | 0,18% | 608,00 |
| 13.11.2025 | 140,13 | 140,14 | 130,40 | 130,82 | -6,07% | 170,00 |
| 12.11.2025 | 138,98 | 140,53 | 136,58 | 139,28 | -2,30% | 400,00 |
| 11.11.2025 | 143,96 | 144,00 | 135,73 | 142,56 | -0,88% | 30,00 |
| 10.11.2025 | 141,44 | 144,70 | 140,19 | 143,82 | 7,63% | 808,00 |
| 07.11.2025 | 142,12 | 142,22 | 132,08 | 133,62 | -5,97% | 752,00 |
| 06.11.2025 | 142,70 | 143,58 | 138,63 | 142,10 | -1,80% | - |
| 05.11.2025 | 136,00 | 145,25 | 135,00 | 144,70 | 6,29% | 175,00 |
| 04.11.2025 | 137,87 | 140,48 | 135,27 | 136,14 | -2,70% | 66,00 |
| 03.11.2025 | 136,78 | 140,65 | 136,68 | 139,92 | 2,48% | 1.490,00 |
| 31.10.2025 | 139,88 | 142,17 | 135,69 | 136,54 | -2,39% | 181,00 |
| 30.10.2025 | 139,03 | 142,97 | 137,72 | 139,88 | 1,01% | 13,00 |
| 29.10.2025 | 134,57 | 140,28 | 134,46 | 138,48 | 4,29% | 860,00 |
| 28.10.2025 | 134,57 | 135,27 | 132,14 | 132,78 | -1,57% | 170,00 |
| 27.10.2025 | 132,53 | 136,02 | 131,84 | 134,90 | 3,10% | 759,00 |
| 24.10.2025 | 128,00 | 131,83 | 127,06 | 130,84 | 3,06% | 62,00 |
| 23.10.2025 | 121,22 | 127,83 | 116,45 | 126,96 | 6,71% | 30,00 |
| 22.10.2025 | 125,08 | 125,91 | 117,66 | 118,98 | -4,23% | 57,00 |
| 21.10.2025 | 124,21 | 125,50 | 122,74 | 124,24 | -0,59% | 49,00 |
| 20.10.2025 | 122,51 | 125,73 | 122,11 | 124,98 | 3,04% | 58,00 |
| 17.10.2025 | 120,08 | 122,46 | 118,50 | 121,29 | -4,47% | 70,00 |
| 16.10.2025 | 124,49 | 127,41 | 119,89 | 126,96 | 2,50% | 8,00 |
| 15.10.2025 | 122,00 | 124,90 | 121,05 | 123,86 | 4,10% | 1.010,00 |
| 14.10.2025 | 117,92 | 121,40 | 114,79 | 118,98 | 0,42% | 122,00 |
| 13.10.2025 | 117,14 | 120,08 | 116,60 | 118,48 | 4,08% | 440,00 |
| 10.10.2025 | 122,41 | 122,80 | 112,70 | 113,84 | -6,76% | 9,00 |
| 09.10.2025 | 122,88 | 124,62 | 121,36 | 122,10 | -0,13% | 128,00 |
| 08.10.2025 | 121,47 | 122,87 | 117,99 | 122,26 | 1,11% | 49,00 |
| 07.10.2025 | 127,93 | 129,38 | 119,73 | 120,92 | -5,71% | 1.085,00 |
| 06.10.2025 | 125,54 | 131,62 | 125,52 | 128,24 | 3,54% | 80,00 |
| 03.10.2025 | 123,64 | 125,91 | 122,07 | 123,86 | -1,18% | 40,00 |
| 02.10.2025 | 122,29 | 125,68 | 122,06 | 125,34 | 3,25% | 796,00 |
| 01.10.2025 | 112,87 | 121,97 | 112,31 | 121,40 | 7,82% | 246,00 |
| 30.09.2025 | 111,96 | 114,34 | 111,00 | 112,60 | 0,66% | 111,00 |
| 29.09.2025 | 112,00 | 113,68 | 111,58 | 111,86 | 2,01% | 773,00 |
| 26.09.2025 | 109,48 | 110,68 | 107,99 | 109,66 | -0,11% | 440,00 |
| 25.09.2025 | 109,26 | 110,73 | 107,25 | 109,78 | 0,05% | 66,00 |
| 24.09.2025 | 111,97 | 113,55 | 108,14 | 109,72 | -1,58% | 130,00 |
| 23.09.2025 | 110,61 | 113,32 | 109,53 | 111,48 | -0,20% | 37,00 |
| 22.09.2025 | 108,10 | 112,38 | 107,39 | 111,70 | 2,91% | 245,00 |
| 19.09.2025 | 107,43 | 108,78 | 106,51 | 108,54 | 1,12% | 210,00 |
| 18.09.2025 | 104,39 | 109,61 | 104,11 | 107,34 | 4,29% | 38,00 |
| 17.09.2025 | 101,60 | 104,20 | 100,33 | 102,92 | 2,33% | 100,00 |
| 16.09.2025 | 101,72 | 102,60 | 100,12 | 100,58 | -0,47% | 40,00 |
| 15.09.2025 | 99,69 | 101,44 | 99,20 | 101,06 | 1,49% | 150,00 |
| 12.09.2025 | 98,63 | 100,44 | 97,53 | 99,58 | 1,26% | 210,00 |
| 11.09.2025 | 91,82 | 98,76 | 91,24 | 98,34 | 8,18% | - |
| 10.09.2025 | 90,75 | 92,20 | 89,24 | 90,90 | 1,47% | 88,00 |
| 09.09.2025 | 89,49 | 90,31 | 89,03 | 89,58 | 0,28% | - |
| 08.09.2025 | 87,53 | 90,70 | 87,49 | 89,33 | 1,74% | 186,00 |
| 05.09.2025 | 86,41 | 88,02 | 84,87 | 87,80 | 2,15% | 99,00 |
| 04.09.2025 | 83,88 | 86,89 | 82,97 | 85,95 | 3,40% | 120,00 |
| 03.09.2025 | 83,15 | 83,95 | 82,72 | 83,12 | -0,32% | - |
| 02.09.2025 | 83,30 | 83,63 | 80,79 | 83,39 | 0,23% | 120,00 |
| 01.09.2025 | 85,20 | 85,20 | 83,15 | 83,20 | -2,79% | 142,00 |
| 29.08.2025 | 88,73 | 89,02 | 84,43 | 85,59 | -3,98% | - |
| 28.08.2025 | 88,48 | 89,93 | 88,10 | 89,14 | 0,52% | - |
| 27.08.2025 | 89,20 | 89,63 | 88,30 | 88,67 | 0,19% | - |
| 26.08.2025 | 86,99 | 89,36 | 86,11 | 88,50 | 1,45% | - |
| 25.08.2025 | 85,58 | 87,53 | 84,71 | 87,24 | 2,11% | 30,00 |
| 22.08.2025 | 84,84 | 87,74 | 84,39 | 85,43 | 0,74% | - |
| 21.08.2025 | 85,22 | 85,93 | 83,56 | 84,81 | -0,31% | 20,00 |
| 20.08.2025 | 85,58 | 87,28 | 83,34 | 85,07 | -1,27% | 638,00 |
| 19.08.2025 | 84,67 | 86,26 | 84,05 | 86,17 | 1,68% | - |
| 18.08.2025 | 85,55 | 86,26 | 84,33 | 84,75 | -0,34% | 100,00 |
| 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 |