271,050€
-1,53%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 278,23 | 278,25 | 271,00 | 271,67 | -1,47% | - |
| 08.09.2026 | 271,15 | 276,70 | 264,80 | 275,73 | 2,26% | 240,00 |
| 07.09.2026 | 264,70 | 272,13 | 263,40 | 269,63 | 1,82% | 82,00 |
| 04.09.2026 | 255,38 | 267,20 | 255,30 | 264,80 | 5,23% | 931,00 |
| 03.09.2026 | 247,70 | 251,68 | 239,33 | 251,65 | 1,15% | 6.836,00 |
| 02.09.2026 | 249,58 | 252,02 | 245,33 | 248,80 | -0,68% | 2.578,00 |
| 01.09.2026 | 260,58 | 261,08 | 247,35 | 250,50 | -3,52% | 929,00 |
| 31.08.2026 | 261,80 | 266,10 | 257,55 | 259,65 | -0,33% | 283,00 |
| 28.08.2026 | 272,45 | 273,35 | 259,98 | 260,50 | -4,75% | 86,00 |
| 27.08.2026 | 273,00 | 278,33 | 266,52 | 273,50 | 1,84% | 1.004,00 |
| 26.08.2026 | 269,30 | 271,13 | 264,67 | 268,55 | -0,34% | 495,00 |
| 25.08.2026 | 270,50 | 275,50 | 264,40 | 269,48 | 1,28% | 988,00 |
| 24.08.2026 | 263,00 | 267,00 | 255,30 | 266,08 | -1,03% | 1.444,00 |
| 21.08.2026 | 268,25 | 272,65 | 260,42 | 268,85 | 1,11% | 1.563,00 |
| 20.08.2026 | 267,67 | 268,85 | 258,50 | 265,90 | 1,28% | 3.491,00 |
| 19.08.2026 | 277,80 | 286,60 | 261,60 | 262,55 | -6,96% | 117,00 |
| 18.08.2026 | 294,00 | 294,00 | 275,60 | 282,20 | -4,66% | 369,00 |
| 17.08.2026 | 290,00 | 297,25 | 288,00 | 296,00 | 3,28% | 9,00 |
| 14.08.2026 | 289,15 | 292,55 | 282,60 | 286,60 | -1,92% | 10,00 |
| 13.08.2026 | 285,10 | 298,55 | 281,35 | 292,20 | 3,40% | 47,00 |
| 12.08.2026 | 270,10 | 285,15 | 270,10 | 282,60 | 4,53% | 359,00 |
| 11.08.2026 | 266,50 | 273,10 | 266,50 | 270,35 | 1,67% | 5,00 |
| 10.08.2026 | 270,50 | 275,50 | 265,35 | 265,90 | -0,80% | 374,00 |
| 07.08.2026 | 266,40 | 275,10 | 264,60 | 268,05 | 0,71% | 337,00 |
| 06.08.2026 | 265,50 | 271,75 | 262,50 | 266,15 | -0,43% | 209,00 |
| 05.08.2026 | 278,00 | 279,95 | 265,95 | 267,30 | -3,68% | 127,00 |
| 04.08.2026 | 257,00 | 277,50 | 257,00 | 277,50 | 8,53% | 415,00 |
| 03.08.2026 | 258,00 | 258,00 | 242,90 | 255,70 | -7,20% | 68,00 |
| 31.07.2026 | 270,80 | 275,55 | 267,05 | 275,55 | 6,72% | 874,00 |
| 30.07.2026 | 237,00 | 270,15 | 232,05 | 258,20 | 17,10% | 1.667,00 |
| 29.07.2026 | 227,50 | 236,30 | 220,50 | 220,50 | -6,94% | 2.706,00 |
| 28.07.2026 | 248,30 | 248,30 | 227,75 | 236,95 | -7,59% | 462,00 |
| 27.07.2026 | 275,00 | 279,15 | 245,30 | 256,40 | -4,08% | 2.190,00 |
| 24.07.2026 | 277,25 | 282,00 | 265,70 | 267,30 | -4,35% | 104,00 |
| 23.07.2026 | 280,30 | 284,30 | 273,25 | 279,45 | -0,04% | 10,00 |
| 22.07.2026 | 275,00 | 281,40 | 269,35 | 279,55 | -1,01% | 86,00 |
| 21.07.2026 | 276,00 | 284,15 | 275,95 | 282,40 | 5,53% | 160,00 |
| 20.07.2026 | 277,00 | 283,30 | 267,60 | 267,60 | -2,53% | 294,00 |
| 17.07.2026 | 267,85 | 280,05 | 262,70 | 274,55 | -2,03% | 99,00 |
| 16.07.2026 | 293,05 | 297,45 | 276,40 | 280,25 | -4,07% | 194,00 |
| 15.07.2026 | 309,00 | 318,40 | 280,85 | 292,15 | -3,68% | 161,00 |
| 14.07.2026 | 296,00 | 308,00 | 296,00 | 303,30 | 4,66% | 87,00 |
| 13.07.2026 | 294,00 | 296,40 | 288,20 | 289,80 | -5,49% | 200,00 |
| 10.07.2026 | 302,30 | 309,70 | 299,05 | 306,65 | -0,39% | 10,00 |
| 09.07.2026 | 291,55 | 322,75 | 291,55 | 307,85 | 5,79% | 18,00 |
| 08.07.2026 | 282,25 | 293,35 | 275,15 | 291,00 | 2,48% | 1.254,00 |
| 07.07.2026 | 292,10 | 296,70 | 275,00 | 283,95 | -7,25% | 1.639,00 |
| 06.07.2026 | 315,50 | 324,45 | 306,15 | 306,15 | -6,23% | 314,00 |
| 03.07.2026 | 314,40 | 327,55 | 312,10 | 326,50 | 6,79% | 1.308,00 |
| 02.07.2026 | 346,00 | 351,50 | 299,80 | 305,75 | -11,22% | 1.936,00 |
| 01.07.2026 | 380,10 | 380,10 | 336,50 | 344,40 | -9,48% | 1.016,00 |
| 30.06.2026 | 369,00 | 382,40 | 364,70 | 380,45 | 6,18% | 484,00 |
| 29.06.2026 | 332,00 | 362,60 | 332,00 | 358,30 | 8,35% | 614,00 |
| 26.06.2026 | 340,00 | 343,50 | 330,20 | 330,70 | -6,29% | 759,00 |
| 25.06.2026 | 352,00 | 353,50 | 333,05 | 352,90 | 7,89% | 339,00 |
| 24.06.2026 | 329,00 | 335,05 | 318,85 | 327,10 | 0,29% | 58,00 |
| 23.06.2026 | 344,00 | 345,00 | 322,85 | 326,15 | -8,28% | 815,00 |
| 22.06.2026 | 337,75 | 355,60 | 336,50 | 355,60 | 6,77% | 1.600,00 |
| 19.06.2026 | 336,10 | 338,05 | 330,05 | 333,05 | -1,61% | 1.200,00 |
| 18.06.2026 | 337,95 | 347,10 | 337,05 | 338,50 | 3,85% | 244,00 |
| 17.06.2026 | 323,50 | 340,30 | 323,50 | 325,95 | 2,48% | 27,00 |
| 16.06.2026 | 332,25 | 337,30 | 318,05 | 318,05 | -5,10% | 615,00 |
| 15.06.2026 | 329,70 | 336,45 | 328,05 | 335,15 | 5,68% | 2.831,00 |
| 12.06.2026 | 313,00 | 322,05 | 305,70 | 317,15 | 1,16% | 306,00 |
| 11.06.2026 | 284,45 | 313,50 | 282,50 | 313,50 | 12,43% | 752,00 |
| 10.06.2026 | 277,55 | 297,70 | 273,75 | 278,85 | -0,96% | 488,00 |
| 09.06.2026 | 283,00 | 299,00 | 270,40 | 281,55 | 0,18% | 220,00 |
| 08.06.2026 | 262,00 | 284,95 | 262,00 | 281,05 | 6,50% | 510,00 |
| 05.06.2026 | 283,25 | 283,25 | 263,90 | 263,90 | -8,97% | 1.048,00 |
| 04.06.2026 | 293,25 | 296,50 | 282,85 | 289,90 | -2,13% | 1.622,00 |
| 03.06.2026 | 285,75 | 298,00 | 285,75 | 296,20 | 3,12% | 399,00 |
| 02.06.2026 | 268,20 | 287,75 | 267,50 | 287,25 | 5,55% | 507,00 |
| 01.06.2026 | 273,25 | 274,60 | 267,45 | 272,15 | -0,20% | 260,00 |
| 29.05.2026 | 273,35 | 276,90 | 271,95 | 272,70 | -0,02% | 350,00 |
| 28.05.2026 | 270,50 | 276,35 | 269,25 | 272,75 | -0,69% | 310,00 |
| 27.05.2026 | 278,40 | 289,30 | 270,60 | 274,65 | -0,96% | 763,00 |
| 26.05.2026 | 269,00 | 277,70 | 266,00 | 277,30 | 1,74% | 95,00 |
| 25.05.2026 | 269,95 | 275,80 | 267,65 | 272,55 | 3,75% | 257,00 |
| 22.05.2026 | 261,50 | 266,35 | 260,45 | 262,70 | 1,29% | 309,00 |
| 21.05.2026 | 252,00 | 259,35 | 249,00 | 259,35 | 3,64% | 272,00 |
| 20.05.2026 | 235,35 | 252,05 | 235,35 | 250,25 | 6,42% | 358,00 |
| 19.05.2026 | 236,00 | 238,85 | 227,60 | 235,15 | -1,16% | 334,00 |
| 18.05.2026 | 244,15 | 252,80 | 235,35 | 237,90 | -2,82% | 723,00 |
| 15.05.2026 | 252,00 | 254,00 | 242,55 | 244,80 | -4,78% | 616,00 |
| 14.05.2026 | 252,85 | 257,35 | 251,10 | 257,10 | 2,02% | 168,00 |
| 13.05.2026 | 248,00 | 254,95 | 246,30 | 252,00 | 3,58% | 564,00 |
| 12.05.2026 | 248,85 | 249,25 | 237,20 | 243,30 | -3,16% | 554,00 |
| 11.05.2026 | 250,55 | 253,40 | 245,75 | 251,25 | 0,88% | 309,00 |
| 08.05.2026 | 245,05 | 252,05 | 245,05 | 249,05 | 2,22% | 179,00 |
| 07.05.2026 | 251,20 | 254,60 | 240,65 | 243,65 | -3,37% | 1.500,00 |
| 06.05.2026 | 237,00 | 252,85 | 237,00 | 252,15 | 7,25% | 475,00 |
| 05.05.2026 | 221,60 | 238,75 | 221,60 | 235,10 | 6,72% | 584,00 |
| 04.05.2026 | 220,00 | 224,25 | 216,20 | 220,30 | 0,48% | 373,00 |
| 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 |