272,875€
0,05%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 273,67 | 278,40 | 271,73 | 275,35 | 0,86% | 1.765,00 |
| 28.05.2026 | 272,58 | 276,77 | 265,55 | 273,00 | -0,47% | 2.170,00 |
| 27.05.2026 | 278,50 | 290,95 | 270,13 | 274,30 | -1,11% | 1.733,00 |
| 26.05.2026 | 267,42 | 278,52 | 266,17 | 277,38 | 1,16% | 838,00 |
| 25.05.2026 | 269,52 | 276,02 | 266,33 | 274,20 | 4,23% | 1.591,00 |
| 22.05.2026 | 262,60 | 267,23 | 259,90 | 263,08 | 1,16% | 1.215,00 |
| 21.05.2026 | 251,02 | 260,65 | 249,33 | 260,05 | 3,46% | 1.391,00 |
| 20.05.2026 | 235,95 | 252,25 | 235,95 | 251,35 | 6,67% | 1.092,00 |
| 19.05.2026 | 236,00 | 239,98 | 227,50 | 235,63 | -1,11% | 1.205,00 |
| 18.05.2026 | 244,35 | 253,25 | 234,77 | 238,27 | -2,65% | 2.300,00 |
| 15.05.2026 | 252,75 | 255,13 | 240,83 | 244,75 | -4,80% | 1.666,00 |
| 14.05.2026 | 252,93 | 258,52 | 250,98 | 257,10 | 1,89% | 632,00 |
| 13.05.2026 | 249,00 | 255,38 | 245,43 | 252,33 | 2,39% | 3.370,00 |
| 12.05.2026 | 249,90 | 249,98 | 236,88 | 246,43 | -1,97% | 2.267,00 |
| 11.05.2026 | 250,95 | 254,52 | 245,27 | 251,38 | 0,74% | 802,00 |
| 08.05.2026 | 246,02 | 252,58 | 244,38 | 249,52 | 2,20% | 815,00 |
| 07.05.2026 | 252,55 | 254,88 | 240,83 | 244,15 | -3,17% | 3.309,00 |
| 06.05.2026 | 238,00 | 253,45 | 236,83 | 252,15 | 6,92% | 1.229,00 |
| 05.05.2026 | 223,08 | 239,23 | 222,65 | 235,83 | 6,64% | 4.687,00 |
| 04.05.2026 | 220,40 | 224,50 | 216,33 | 221,15 | 0,87% | 2.351,00 |
| 30.04.2026 | 210,50 | 220,05 | 210,50 | 219,25 | 3,42% | 117,00 |
| 29.04.2026 | 214,50 | 215,85 | 207,55 | 212,00 | -1,30% | 362,00 |
| 28.04.2026 | 220,05 | 220,05 | 208,90 | 214,80 | -2,78% | 169,00 |
| 27.04.2026 | 230,40 | 230,40 | 218,55 | 220,95 | -3,28% | - |
| 24.04.2026 | 222,25 | 233,70 | 222,00 | 228,45 | 3,46% | 222,00 |
| 23.04.2026 | 231,45 | 231,45 | 217,10 | 220,80 | -2,65% | 277,00 |
| 22.04.2026 | 222,45 | 226,80 | 221,00 | 226,80 | 3,18% | 121,00 |
| 21.04.2026 | 223,35 | 225,60 | 219,25 | 219,80 | -1,48% | 108,00 |
| 20.04.2026 | 225,00 | 227,20 | 222,70 | 223,10 | -1,54% | - |
| 17.04.2026 | 221,25 | 228,20 | 221,25 | 226,60 | 2,51% | 84,00 |
| 16.04.2026 | 228,40 | 230,10 | 220,25 | 221,05 | -1,47% | 102,00 |
| 15.04.2026 | 226,85 | 231,85 | 217,40 | 224,35 | -2,75% | 53,00 |
| 14.04.2026 | 227,35 | 231,40 | 226,15 | 230,70 | 1,63% | 109,00 |
| 13.04.2026 | 223,50 | 227,00 | 221,05 | 227,00 | 1,05% | 79,00 |
| 10.04.2026 | 222,55 | 228,10 | 220,90 | 224,65 | 1,86% | 782,00 |
| 09.04.2026 | 208,80 | 220,55 | 207,70 | 220,55 | 4,77% | 1.206,00 |
| 08.04.2026 | 204,95 | 212,25 | 202,00 | 210,50 | 9,04% | 269,00 |
| 07.04.2026 | 188,56 | 193,04 | 186,96 | 193,04 | 5,59% | 30,00 |
| 02.04.2026 | 185,00 | 186,90 | 182,50 | 182,82 | -4,54% | 329,00 |
| 01.04.2026 | 186,00 | 193,78 | 185,60 | 191,52 | 3,71% | 534,00 |
| 31.03.2026 | 175,00 | 184,66 | 173,52 | 184,66 | 5,80% | 32,00 |
| 30.03.2026 | 182,72 | 187,06 | 173,60 | 174,54 | -4,64% | 296,00 |
| 27.03.2026 | 186,02 | 187,50 | 180,00 | 183,04 | -0,61% | 267,00 |
| 26.03.2026 | 199,32 | 199,52 | 183,42 | 184,16 | -8,63% | 180,00 |
| 25.03.2026 | 206,00 | 209,55 | 196,42 | 201,55 | -3,47% | 229,00 |
| 24.03.2026 | 198,00 | 208,80 | 198,00 | 208,80 | 4,06% | - |
| 23.03.2026 | 194,02 | 205,55 | 192,74 | 200,65 | 1,46% | 353,00 |
| 20.03.2026 | 201,85 | 203,65 | 192,72 | 197,76 | -1,95% | 205,00 |
| 19.03.2026 | 193,54 | 202,15 | 192,28 | 201,70 | 2,56% | 54,00 |
| 18.03.2026 | 198,22 | 201,15 | 194,90 | 196,66 | 0,07% | 80,00 |
| 17.03.2026 | 188,04 | 196,52 | 188,04 | 196,52 | 3,26% | 103,00 |
| 16.03.2026 | 187,02 | 192,22 | 186,06 | 190,32 | 2,53% | 239,00 |
| 13.03.2026 | 182,02 | 189,32 | 180,12 | 185,62 | 2,09% | 938,00 |
| 12.03.2026 | 188,00 | 188,80 | 181,20 | 181,82 | -3,69% | 89,00 |
| 11.03.2026 | 184,80 | 190,76 | 182,14 | 188,78 | 1,59% | 47,00 |
| 10.03.2026 | 181,00 | 189,40 | 179,60 | 185,82 | 3,07% | 356,00 |
| 09.03.2026 | 167,00 | 181,32 | 165,30 | 180,28 | 5,23% | 580,00 |
| 06.03.2026 | 186,02 | 186,02 | 171,32 | 171,32 | -7,13% | 701,00 |
| 05.03.2026 | 190,50 | 191,60 | 179,68 | 184,48 | -3,49% | 190,00 |
| 04.03.2026 | 183,44 | 192,90 | 182,00 | 191,16 | 2,45% | 2.306,00 |
| 03.03.2026 | 194,10 | 194,10 | 186,38 | 186,58 | -5,55% | 240,00 |
| 02.03.2026 | 195,32 | 198,94 | 192,00 | 197,54 | -0,33% | 1.062,00 |
| 27.02.2026 | 200,25 | 202,70 | 197,00 | 198,20 | -1,83% | 100,00 |
| 26.02.2026 | 211,50 | 212,95 | 197,52 | 201,90 | -4,36% | 440,00 |
| 25.02.2026 | 206,15 | 217,15 | 206,15 | 211,10 | 1,76% | 184,00 |
| 24.02.2026 | 206,10 | 210,00 | 203,25 | 207,45 | 1,22% | 347,00 |
| 23.02.2026 | 203,15 | 210,55 | 201,65 | 204,95 | -1,11% | 638,00 |
| 20.02.2026 | 202,50 | 207,60 | 200,80 | 207,25 | 3,03% | 6.030,00 |
| 19.02.2026 | 203,80 | 204,20 | 197,80 | 201,15 | -1,23% | 330,00 |
| 18.02.2026 | 198,26 | 207,35 | 198,26 | 203,65 | 2,49% | 430,00 |
| 17.02.2026 | 196,52 | 200,25 | 195,10 | 198,70 | -0,17% | 40,00 |
| 16.02.2026 | 197,18 | 202,45 | 197,18 | 199,04 | 0,50% | 402,00 |
| 13.02.2026 | 197,62 | 203,95 | 196,68 | 198,04 | 1,72% | 122,00 |
| 12.02.2026 | 199,14 | 202,15 | 193,68 | 194,70 | -1,65% | 516,00 |
| 11.02.2026 | 190,04 | 199,02 | 189,24 | 197,96 | 4,06% | 23,00 |
| 10.02.2026 | 191,06 | 193,02 | 186,04 | 190,24 | -1,03% | 990,00 |
| 09.02.2026 | 193,88 | 196,00 | 190,30 | 192,22 | -1,53% | 333,00 |
| 06.02.2026 | 182,28 | 196,32 | 180,88 | 195,20 | 8,13% | 346,00 |
| 05.02.2026 | 182,50 | 183,26 | 173,78 | 180,52 | 1,87% | 124,00 |
| 04.02.2026 | 195,12 | 197,00 | 174,42 | 177,20 | -8,66% | 1.486,00 |
| 03.02.2026 | 202,95 | 208,10 | 192,32 | 194,00 | -3,63% | 108,00 |
| 02.02.2026 | 190,00 | 204,10 | 189,02 | 201,30 | 2,55% | 364,00 |
| 30.01.2026 | 201,15 | 205,15 | 196,30 | 196,30 | -5,28% | 655,00 |
| 29.01.2026 | 209,50 | 212,00 | 198,74 | 207,25 | 3,52% | 523,00 |
| 28.01.2026 | 209,50 | 210,75 | 198,50 | 200,20 | 1,35% | 881,00 |
| 27.01.2026 | 192,30 | 199,96 | 190,52 | 197,54 | 5,38% | 469,00 |
| 26.01.2026 | 182,96 | 189,14 | 182,02 | 187,46 | 1,83% | 159,00 |
| 23.01.2026 | 186,22 | 189,22 | 182,46 | 184,10 | -1,83% | 678,00 |
| 22.01.2026 | 196,02 | 201,95 | 187,54 | 187,54 | -4,00% | 1.904,00 |
| 21.01.2026 | 191,08 | 198,54 | 188,82 | 195,36 | 2,97% | 92,00 |
| 20.01.2026 | 186,70 | 190,94 | 183,40 | 189,72 | 2,00% | 636,00 |
| 19.01.2026 | 189,00 | 189,42 | 186,00 | 186,00 | -3,26% | 296,00 |
| 16.01.2026 | 189,26 | 193,44 | 189,08 | 192,26 | 2,63% | 14,00 |
| 15.01.2026 | 186,98 | 195,20 | 185,22 | 187,34 | 4,80% | 380,00 |
| 14.01.2026 | 184,00 | 184,50 | 177,80 | 178,76 | -2,81% | 41,00 |
| 13.01.2026 | 187,44 | 190,30 | 183,40 | 183,92 | -2,93% | 534,00 |
| 12.01.2026 | 184,68 | 190,62 | 183,00 | 189,48 | 0,58% | 1.751,00 |
| 09.01.2026 | 172,50 | 188,38 | 172,50 | 188,38 | 9,31% | 800,00 |
| 08.01.2026 | 171,50 | 173,68 | 167,74 | 172,34 | -0,78% | 646,00 |
| 07.01.2026 | 176,60 | 177,00 | 171,64 | 173,70 | -1,94% | 47,00 |