176,300€
2,30%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 173,00 | 175,61 | 172,62 | 175,58 | 1,80% | 63,00 |
| 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 |
| 10.10.2025 | 122,02 | 122,02 | 113,84 | 113,84 | -6,76% | 9,00 |
| 09.10.2025 | 122,50 | 123,50 | 122,10 | 122,10 | -0,13% | 128,00 |
| 08.10.2025 | 121,02 | 122,26 | 119,48 | 122,26 | 1,11% | 37,00 |
| 07.10.2025 | 127,52 | 129,16 | 120,92 | 120,92 | -5,71% | 585,00 |
| 06.10.2025 | 125,10 | 129,10 | 125,10 | 128,24 | 3,54% | 40,00 |
| 03.10.2025 | 123,22 | 125,06 | 123,22 | 123,86 | -1,18% | 20,00 |
| 02.10.2025 | 121,92 | 125,34 | 121,92 | 125,34 | 3,25% | 903,00 |
| 01.10.2025 | 112,42 | 121,40 | 112,42 | 121,40 | 7,82% | 216,00 |
| 30.09.2025 | 111,46 | 112,92 | 111,46 | 112,60 | 0,66% | 111,00 |
| 29.09.2025 | 111,34 | 112,60 | 111,34 | 111,86 | 2,01% | 719,00 |
| 26.09.2025 | 109,18 | 109,80 | 109,18 | 109,66 | -0,11% | 220,00 |
| 25.09.2025 | 108,72 | 109,78 | 108,72 | 109,78 | 0,05% | 58,00 |
| 24.09.2025 | 111,30 | 112,90 | 109,22 | 109,72 | -1,58% | 90,00 |
| 23.09.2025 | 110,10 | 112,56 | 110,10 | 111,48 | -0,20% | 37,00 |
| 22.09.2025 | 107,80 | 111,70 | 107,80 | 111,70 | 2,91% | 235,00 |
| 19.09.2025 | 107,02 | 108,54 | 107,02 | 108,54 | 1,12% | 210,00 |
| 18.09.2025 | 103,98 | 108,60 | 103,98 | 107,34 | 4,29% | 38,00 |
| 17.09.2025 | 101,14 | 102,92 | 101,14 | 102,92 | 2,33% | 100,00 |
| 16.09.2025 | 101,16 | 101,16 | 100,58 | 100,58 | -0,47% | 40,00 |
| 15.09.2025 | 99,38 | 101,06 | 99,38 | 101,06 | 1,49% | 50,00 |
| 12.09.2025 | 98,14 | 99,88 | 97,93 | 99,58 | 9,03% | 210,00 |
| 11.09.2025 | 91,33 | 91,33 | 91,33 | 91,33 | 0,47% | - |
| 10.09.2025 | 90,18 | 91,15 | 90,18 | 90,90 | 1,47% | 88,00 |
| 09.09.2025 | 89,21 | 89,58 | 89,21 | 89,58 | 0,53% | - |
| 08.09.2025 | 87,12 | 89,32 | 87,12 | 89,11 | 1,49% | 128,00 |
| 05.09.2025 | 86,10 | 87,80 | 86,04 | 87,80 | 2,15% | 43,00 |
| 04.09.2025 | 83,43 | 85,95 | 83,43 | 85,95 | 3,40% | 120,00 |
| 03.09.2025 | 82,78 | 83,12 | 82,78 | 83,12 | -0,32% | - |
| 02.09.2025 | 82,83 | 83,39 | 82,83 | 83,39 | 0,23% | 60,00 |
| 01.09.2025 | 85,00 | 85,00 | 83,20 | 83,20 | -5,80% | 72,00 |
| 29.08.2025 | 88,32 | 88,32 | 88,32 | 88,32 | 0,59% | - |
| 28.08.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -0,98% | - |
| 27.08.2025 | 88,88 | 88,88 | 88,67 | 88,67 | 0,19% | - |
| 26.08.2025 | 86,61 | 88,50 | 86,61 | 88,50 | 1,41% | - |
| 25.08.2025 | 85,14 | 87,27 | 85,14 | 87,27 | 2,32% | 15,00 |
| 22.08.2025 | 84,44 | 85,29 | 84,44 | 85,29 | -0,30% | - |
| 21.08.2025 | 84,71 | 85,55 | 84,71 | 85,55 | 0,96% | 20,00 |
| 20.08.2025 | 85,03 | 85,24 | 84,24 | 84,74 | -1,63% | 369,00 |
| 19.08.2025 | 84,10 | 86,14 | 84,10 | 86,14 | 1,65% | - |
| 18.08.2025 | 85,12 | 85,64 | 84,74 | 84,74 | -2,37% | 50,00 |