123,730€
1,92%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 122,29 | 123,00 | 122,06 | 123,00 | 1,32% | 60,00 |
| 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 |
| 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% | - |