689,199$
-0,03%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 674,11 | 690,57 | 664,20 | 689,42 | 4,92% | 1.304.003,00 |
| 23.04.2025 | 664,24 | 672,70 | 652,88 | 657,11 | 3,26% | 945.287,00 |
| 22.04.2025 | 626,69 | 639,85 | 625,85 | 636,36 | 2,51% | 1.372.380,00 |
| 21.04.2025 | 623,43 | 627,21 | 607,70 | 620,80 | -2,15% | 1.346.051,00 |
| 17.04.2025 | 649,03 | 649,19 | 631,62 | 634,43 | -1,21% | 1.224.272,00 |
| 16.04.2025 | 638,25 | 659,05 | 619,31 | 642,19 | -5,03% | 2.020.845,00 |
| 15.04.2025 | 669,42 | 682,10 | 665,00 | 676,21 | 0,93% | 790.353,00 |
| 14.04.2025 | 681,50 | 684,30 | 659,45 | 669,97 | -0,04% | 987.398,00 |
| 11.04.2025 | 646,82 | 676,73 | 635,08 | 670,22 | 2,05% | 1.361.795,00 |
| 10.04.2025 | 664,90 | 680,69 | 628,49 | 656,76 | -6,62% | 2.676.106,00 |
| 09.04.2025 | 604,87 | 721,84 | 597,35 | 703,31 | 17,31% | 3.447.917,00 |
| 08.04.2025 | 626,00 | 644,26 | 586,81 | 599,51 | -0,85% | 2.719.787,00 |
| 07.04.2025 | 566,65 | 632,77 | 551,33 | 604,62 | 4,87% | 2.996.457,00 |
| 04.04.2025 | 592,54 | 600,00 | 559,76 | 576,53 | -7,13% | 2.072.781,00 |
| 03.04.2025 | 652,21 | 656,92 | 620,27 | 620,82 | -9,53% | 1.525.284,00 |
| 02.04.2025 | 667,29 | 695,61 | 667,29 | 686,19 | 0,55% | 791.088,00 |
| 01.04.2025 | 674,00 | 682,80 | 662,18 | 682,46 | 0,39% | 669.678,00 |
| 31.03.2025 | 672,99 | 681,14 | 655,42 | 679,80 | 0,92% | 1.165.423,00 |
| 28.03.2025 | 685,37 | 694,16 | 667,18 | 673,60 | -3,77% | 989.522,00 |
| 27.03.2025 | 700,35 | 707,13 | 692,00 | 700,00 | -0,79% | 735.127,00 |
| 26.03.2025 | 721,49 | 724,17 | 698,81 | 705,54 | -2,26% | 734.823,00 |
| 25.03.2025 | 724,62 | 727,16 | 718,73 | 721,85 | -0,81% | 498.846,00 |
| 24.03.2025 | 722,71 | 735,14 | 716,40 | 727,73 | 3,01% | 730.196,00 |
| 21.03.2025 | 702,31 | 709,38 | 692,36 | 706,49 | -1,39% | 2.454.980,00 |
| 20.03.2025 | 708,82 | 719,66 | 707,67 | 716,46 | -0,44% | 629.463,00 |
| 19.03.2025 | 710,00 | 730,07 | 704,95 | 719,61 | 1,35% | 753.410,00 |
| 18.03.2025 | 711,90 | 712,80 | 698,06 | 710,00 | -1,15% | 950.774,00 |
| 17.03.2025 | 705,74 | 724,20 | 705,53 | 718,29 | 0,74% | 976.192,00 |
| 14.03.2025 | 689,97 | 713,74 | 689,97 | 713,00 | 4,62% | 1.142.942,00 |
| 13.03.2025 | 676,62 | 694,00 | 668,66 | 681,50 | 0,16% | 931.038,00 |
| 12.03.2025 | 676,04 | 686,75 | 671,82 | 680,39 | 2,43% | 884.143,00 |
| 11.03.2025 | 677,39 | 680,32 | 653,74 | 664,22 | -2,08% | 1.058.740,00 |
| 10.03.2025 | 693,82 | 697,22 | 670,58 | 678,36 | -4,63% | 1.389.183,00 |
| 07.03.2025 | 688,20 | 714,11 | 680,22 | 711,29 | 2,77% | 1.088.332,00 |
| 06.03.2025 | 697,27 | 711,66 | 683,98 | 692,13 | -3,31% | 1.135.733,00 |
| 05.03.2025 | 701,11 | 717,24 | 689,63 | 715,81 | 2,40% | 915.815,00 |
| 04.03.2025 | 693,47 | 716,01 | 678,56 | 699,00 | 1,14% | 1.182.647,00 |
| 03.03.2025 | 714,53 | 728,10 | 686,36 | 691,15 | -2,50% | 1.304.761,00 |
| 28.02.2025 | 705,84 | 713,50 | 691,93 | 708,84 | 1,38% | 1.242.658,00 |
| 27.02.2025 | 743,05 | 750,00 | 698,64 | 699,16 | -5,33% | 1.325.309,00 |
| 26.02.2025 | 733,33 | 751,11 | 729,98 | 738,52 | 1,87% | 1.247.355,00 |
| 25.02.2025 | 736,29 | 736,29 | 721,47 | 724,97 | -1,71% | 1.068.675,00 |
| 24.02.2025 | 761,99 | 763,03 | 736,00 | 737,57 | -2,22% | 1.110.871,00 |
| 21.02.2025 | 779,74 | 782,41 | 751,06 | 754,30 | -3,00% | 872.487,00 |
| 20.02.2025 | 780,00 | 794,00 | 771,01 | 777,63 | 0,37% | 883.662,00 |
| 19.02.2025 | 761,13 | 777,00 | 753,09 | 774,75 | 2,18% | 936.676,00 |
| 18.02.2025 | 758,04 | 760,21 | 737,94 | 758,25 | 0,65% | 1.353.985,00 |
| 17.02.2025 | 754,02 | 754,02 | 751,90 | 753,35 | 0,35% | - |
| 14.02.2025 | 760,17 | 769,52 | 739,02 | 750,74 | -1,77% | 998.568,00 |
| 13.02.2025 | 751,03 | 765,00 | 750,08 | 764,28 | 1,83% | 711.736,00 |
| 12.02.2025 | 742,53 | 754,67 | 738,54 | 750,55 | -1,06% | 476.627,00 |
| 11.02.2025 | 754,55 | 761,96 | 749,16 | 758,62 | 0,95% | 591.916,00 |
| 10.02.2025 | 759,68 | 761,25 | 743,68 | 751,46 | 0,50% | 1.564.482,00 |
| 07.02.2025 | 761,80 | 767,27 | 744,22 | 747,70 | -1,85% | 664.613,00 |
| 06.02.2025 | 757,68 | 764,24 | 753,22 | 761,82 | 0,35% | 579.429,00 |
| 05.02.2025 | 742,63 | 761,91 | 740,94 | 759,15 | 1,31% | 677.459,00 |
| 04.02.2025 | 732,83 | 756,00 | 732,83 | 749,32 | 1,23% | 999.914,00 |
| 03.02.2025 | 727,39 | 753,00 | 726,37 | 740,21 | 0,27% | 1.216.805,00 |
| 31.01.2025 | 758,93 | 770,25 | 735,00 | 738,24 | -0,56% | 1.632.293,00 |
| 30.01.2025 | 731,28 | 746,11 | 722,00 | 742,43 | 4,13% | 1.711.041,00 |
| 29.01.2025 | 721,08 | 721,88 | 707,78 | 712,97 | 1,43% | 729.192,00 |
| 28.01.2025 | 697,33 | 708,89 | 689,22 | 702,92 | 0,03% | 1.387.277,00 |
| 27.01.2025 | 716,60 | 724,95 | 685,20 | 702,71 | -6,28% | 2.357.838,00 |
| 24.01.2025 | 765,05 | 765,79 | 743,15 | 749,82 | -1,46% | 745.393,00 |
| 23.01.2025 | 753,27 | 761,87 | 741,29 | 760,95 | -1,42% | 822.209,00 |
| 22.01.2025 | 773,36 | 787,13 | 771,58 | 771,91 | 0,61% | 1.200.497,00 |
| 21.01.2025 | 762,30 | 778,43 | 751,22 | 767,24 | 1,29% | 1.369.986,00 |
| 17.01.2025 | 762,95 | 763,30 | 747,61 | 757,47 | 1,37% | 1.402.625,00 |
| 16.01.2025 | 735,00 | 779,07 | 733,58 | 747,26 | 4,33% | 2.019.567,00 |
| 15.01.2025 | 715,00 | 727,37 | 713,54 | 716,25 | 2,14% | 1.368.320,00 |
| 14.01.2025 | 692,99 | 701,39 | 686,56 | 701,26 | 1,49% | 1.039.076,00 |
| 13.01.2025 | 674,19 | 691,97 | 665,49 | 690,99 | 1,16% | 1.319.005,00 |
| 10.01.2025 | 683,90 | 694,57 | 671,65 | 683,06 | -0,46% | 1.254.470,00 |
| 08.01.2025 | 690,00 | 692,00 | 678,97 | 686,20 | -0,45% | 1.093.358,00 |
| 07.01.2025 | 694,78 | 705,87 | 683,26 | 689,30 | -0,14% | 1.283.675,00 |
| 06.01.2025 | 673,60 | 696,87 | 673,51 | 690,30 | 5,07% | 1.676.619,00 |
| 03.01.2025 | 643,90 | 658,71 | 640,32 | 657,01 | 3,20% | 865.223,00 |
| 02.01.2025 | 634,69 | 649,43 | 631,89 | 636,62 | 1,03% | 892.356,00 |
| 31.12.2024 | 633,50 | 638,00 | 627,17 | 630,12 | -0,56% | 646.215,00 |
| 30.12.2024 | 633,81 | 637,24 | 626,60 | 633,64 | -1,73% | 688.097,00 |
| 27.12.2024 | 647,17 | 647,72 | 638,01 | 644,81 | -0,58% | 729.677,00 |
| 26.12.2024 | 644,22 | 653,89 | 642,05 | 648,55 | -0,30% | 454.072,00 |
| 24.12.2024 | 645,05 | 652,00 | 641,26 | 650,53 | 0,39% | 349.506,00 |
| 23.12.2024 | 631,58 | 649,51 | 631,58 | 647,99 | 2,96% | 886.486,00 |
| 20.12.2024 | 616,43 | 641,05 | 613,40 | 629,37 | 1,16% | 2.652.165,00 |
| 19.12.2024 | 624,16 | 635,28 | 620,58 | 622,18 | -1,36% | 1.116.151,00 |
| 18.12.2024 | 658,66 | 669,09 | 625,61 | 630,77 | -3,68% | 1.452.086,00 |
| 17.12.2024 | 659,97 | 668,90 | 652,09 | 654,88 | -0,19% | 1.252.432,00 |
| 16.12.2024 | 649,68 | 664,53 | 645,41 | 656,13 | 0,36% | 1.014.463,00 |
| 13.12.2024 | 648,00 | 663,87 | 647,58 | 653,76 | 1,11% | 1.463.409,00 |
| 12.12.2024 | 646,87 | 649,89 | 637,91 | 646,60 | -0,35% | 698.152,00 |
| 11.12.2024 | 646,97 | 657,12 | 642,08 | 648,84 | 1,09% | 1.107.409,00 |
| 10.12.2024 | 657,83 | 657,83 | 638,47 | 641,87 | -1,61% | 915.190,00 |
| 09.12.2024 | 659,01 | 666,34 | 645,82 | 652,37 | 0,62% | 1.093.342,00 |
| 06.12.2024 | 641,15 | 650,71 | 638,18 | 648,34 | 0,89% | 862.519,00 |
| 05.12.2024 | 660,38 | 662,92 | 641,39 | 642,61 | -3,54% | 1.028.367,00 |
| 04.12.2024 | 670,18 | 670,50 | 655,67 | 666,22 | 0,08% | 1.459.490,00 |
| 03.12.2024 | 661,13 | 667,18 | 656,82 | 665,72 | -0,05% | 1.376.564,00 |
| 02.12.2024 | 645,01 | 669,07 | 645,00 | 666,03 | 2,94% | 1.380.516,00 |
| 29.11.2024 | 644,81 | 661,50 | 643,27 | 647,03 | 2,36% | 925.673,00 |