687,338$
0,17%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 689,60 | 694,36 | 681,38 | 687,41 | 0,18% | 1.109.902,00 |
| 07.11.2024 | 682,85 | 687,82 | 675,10 | 686,15 | 2,50% | 1.122.410,00 |
| 06.11.2024 | 675,00 | 678,64 | 657,48 | 669,42 | -0,14% | 1.715.366,00 |
| 05.11.2024 | 669,08 | 681,55 | 667,25 | 670,33 | 1,05% | 1.016.563,00 |
| 04.11.2024 | 667,25 | 670,56 | 662,36 | 663,38 | -0,90% | 529.106,00 |
| 01.11.2024 | 666,50 | 678,65 | 663,44 | 669,38 | 0,47% | 906.447,00 |
| 31.10.2024 | 677,65 | 681,05 | 656,00 | 666,23 | -3,70% | 2.001.239,00 |
| 30.10.2024 | 682,00 | 695,19 | 680,01 | 691,80 | -0,64% | 1.656.842,00 |
| 29.10.2024 | 675,00 | 700,40 | 673,77 | 696,23 | 3,24% | 1.333.889,00 |
| 28.10.2024 | 673,15 | 679,14 | 670,21 | 674,35 | 0,19% | 1.051.907,00 |
| 25.10.2024 | 669,67 | 682,84 | 668,00 | 673,07 | 1,04% | 955.127,00 |
| 24.10.2024 | 678,75 | 684,39 | 665,44 | 666,16 | 0,23% | 884.710,00 |
| 23.10.2024 | 664,64 | 672,31 | 654,65 | 664,63 | -0,81% | 846.801,00 |
| 22.10.2024 | 670,00 | 673,15 | 663,66 | 670,08 | -0,52% | 787.359,00 |
| 21.10.2024 | 677,50 | 679,75 | 667,40 | 673,61 | -0,72% | 739.303,00 |
| 18.10.2024 | 667,93 | 681,90 | 664,32 | 678,52 | 1,23% | 1.192.779,00 |
| 17.10.2024 | 700,98 | 701,22 | 669,68 | 670,25 | -1,81% | 1.936.454,00 |
| 16.10.2024 | 720,57 | 720,76 | 682,01 | 682,59 | -3,57% | 2.280.605,00 |
| 15.10.2024 | 825,52 | 832,38 | 698,96 | 707,89 | -14,68% | 2.870.922,00 |
| 14.10.2024 | 809,37 | 833,00 | 809,37 | 829,65 | 3,22% | 568.010,00 |
| 11.10.2024 | 792,78 | 806,42 | 792,66 | 803,73 | 0,72% | 570.837,00 |
| 10.10.2024 | 791,35 | 799,82 | 787,00 | 797,98 | -0,83% | 461.860,00 |
| 09.10.2024 | 782,03 | 806,78 | 780,35 | 804,63 | 2,64% | 628.618,00 |
| 08.10.2024 | 781,90 | 793,67 | 774,24 | 783,90 | 0,27% | 653.438,00 |
| 07.10.2024 | 777,73 | 787,90 | 771,84 | 781,77 | -0,71% | 748.102,00 |
| 04.10.2024 | 800,46 | 800,46 | 777,21 | 787,39 | 1,60% | 757.463,00 |
| 03.10.2024 | 764,86 | 783,99 | 764,00 | 775,00 | -0,30% | 584.442,00 |
| 02.10.2024 | 760,66 | 787,44 | 755,00 | 777,36 | 3,14% | 701.970,00 |
| 01.10.2024 | 778,47 | 786,91 | 746,16 | 753,72 | -2,67% | 1.279.568,00 |
| 30.09.2024 | 773,08 | 781,26 | 761,29 | 774,41 | -1,02% | 933.006,00 |
| 27.09.2024 | 807,96 | 808,46 | 777,90 | 782,40 | -2,75% | 627.525,00 |
| 26.09.2024 | 813,44 | 822,00 | 780,00 | 804,56 | 4,21% | 907.995,00 |
| 25.09.2024 | 762,90 | 782,00 | 759,69 | 772,06 | 0,22% | 575.055,00 |
| 24.09.2024 | 772,00 | 775,69 | 752,20 | 770,34 | 1,19% | 821.489,00 |
| 23.09.2024 | 766,28 | 770,39 | 758,55 | 761,27 | 0,32% | 438.849,00 |
| 20.09.2024 | 762,65 | 765,36 | 749,26 | 758,85 | -1,74% | 1.622.668,00 |
| 19.09.2024 | 759,32 | 782,21 | 755,19 | 772,28 | 5,72% | 1.241.096,00 |
| 18.09.2024 | 749,55 | 752,15 | 729,79 | 730,52 | -1,23% | 817.846,00 |
| 17.09.2024 | 749,34 | 750,92 | 733,45 | 739,60 | 0,43% | 855.529,00 |
| 16.09.2024 | 735,00 | 742,99 | 726,15 | 736,40 | -2,01% | 863.090,00 |
| 13.09.2024 | 741,37 | 754,59 | 740,91 | 751,50 | 2,48% | 586.762,00 |
| 12.09.2024 | 746,87 | 746,87 | 730,00 | 733,28 | -2,08% | 1.070.889,00 |
| 11.09.2024 | 715,28 | 751,61 | 703,90 | 748,87 | 4,96% | 1.129.119,00 |
| 10.09.2024 | 709,89 | 717,00 | 696,42 | 713,46 | 0,43% | 778.853,00 |
| 09.09.2024 | 715,03 | 717,51 | 696,57 | 710,40 | 1,08% | 839.894,00 |
| 06.09.2024 | 728,06 | 728,20 | 696,79 | 702,80 | -3,47% | 1.390.673,00 |
| 05.09.2024 | 725,78 | 743,22 | 722,76 | 728,06 | -2,29% | 818.333,00 |
| 04.09.2024 | 735,00 | 749,89 | 724,64 | 745,11 | 0,50% | 927.227,00 |
| 03.09.2024 | 805,59 | 807,08 | 737,17 | 741,44 | -9,52% | 1.661.243,00 |
| 30.08.2024 | 813,56 | 819,95 | 797,55 | 819,43 | 2,98% | 1.079.372,00 |
| 29.08.2024 | 814,18 | 825,58 | 791,98 | 795,75 | -1,06% | 806.549,00 |
| 28.08.2024 | 809,22 | 819,95 | 795,00 | 804,27 | -1,05% | 648.888,00 |
| 27.08.2024 | 796,55 | 814,16 | 782,94 | 812,79 | 1,71% | 687.126,00 |
| 26.08.2024 | 813,40 | 813,40 | 793,14 | 799,10 | -2,29% | 778.452,00 |
| 23.08.2024 | 816,70 | 824,34 | 800,00 | 817,84 | 2,37% | 685.795,00 |
| 22.08.2024 | 828,39 | 832,00 | 793,85 | 798,87 | -3,42% | 920.041,00 |
| 21.08.2024 | 818,68 | 833,28 | 812,21 | 827,14 | 1,92% | 618.514,00 |
| 20.08.2024 | 819,21 | 823,86 | 803,00 | 811,57 | -1,08% | 685.353,00 |
| 19.08.2024 | 818,51 | 821,62 | 798,75 | 820,45 | 0,11% | 971.634,00 |
| 16.08.2024 | 828,52 | 828,84 | 808,97 | 819,57 | -1,99% | 673.447,00 |
| 15.08.2024 | 811,50 | 839,85 | 804,04 | 836,19 | 5,33% | 1.293.362,00 |
| 14.08.2024 | 804,92 | 813,63 | 781,66 | 793,89 | 0,01% | 630.900,00 |
| 13.08.2024 | 767,99 | 796,92 | 762,00 | 793,83 | 4,79% | 1.158.344,00 |
| 12.08.2024 | 748,78 | 768,80 | 744,71 | 757,54 | 1,44% | 787.438,00 |
| 09.08.2024 | 747,09 | 755,06 | 731,74 | 746,78 | -0,83% | 763.594,00 |
| 08.08.2024 | 719,58 | 754,00 | 707,00 | 753,02 | 8,02% | 1.037.538,00 |
| 07.08.2024 | 740,63 | 748,54 | 694,77 | 697,14 | -2,66% | 903.081,00 |
| 06.08.2024 | 708,28 | 738,21 | 703,53 | 716,22 | 1,76% | 1.203.884,00 |
| 05.08.2024 | 649,84 | 720,17 | 648,00 | 703,80 | 1,10% | 1.718.934,00 |
| 02.08.2024 | 711,32 | 725,07 | 687,62 | 696,17 | -7,93% | 2.071.281,00 |
| 01.08.2024 | 821,24 | 822,54 | 747,05 | 756,14 | -8,23% | 2.214.221,00 |
| 31.07.2024 | 805,50 | 826,71 | 790,31 | 823,97 | 8,67% | 1.793.635,00 |
| 30.07.2024 | 787,99 | 799,45 | 754,35 | 758,23 | -2,61% | 1.062.931,00 |
| 29.07.2024 | 793,26 | 810,47 | 777,42 | 778,54 | -1,12% | 627.643,00 |
| 26.07.2024 | 789,35 | 799,00 | 769,07 | 787,39 | 3,22% | 1.047.694,00 |
| 25.07.2024 | 767,54 | 791,79 | 749,38 | 762,81 | 0,88% | 1.826.902,00 |
| 24.07.2024 | 797,30 | 798,74 | 751,90 | 756,16 | -6,38% | 2.430.059,00 |
| 23.07.2024 | 794,02 | 813,50 | 794,02 | 807,66 | -0,23% | 960.664,00 |
| 22.07.2024 | 788,47 | 811,72 | 775,14 | 809,51 | 6,16% | 967.842,00 |
| 19.07.2024 | 785,41 | 795,54 | 761,38 | 762,55 | -3,11% | 918.929,00 |
| 18.07.2024 | 793,78 | 797,09 | 768,45 | 787,06 | 0,70% | 970.856,00 |
| 17.07.2024 | 817,25 | 829,08 | 779,49 | 781,62 | -9,87% | 1.699.612,00 |
| 16.07.2024 | 861,31 | 868,80 | 851,04 | 867,18 | 1,07% | 627.494,00 |
| 15.07.2024 | 858,52 | 876,85 | 853,58 | 857,97 | 0,03% | 637.342,00 |
| 12.07.2024 | 853,85 | 879,54 | 845,00 | 857,72 | 0,55% | 655.259,00 |
| 11.07.2024 | 896,32 | 896,32 | 852,16 | 853,05 | -4,40% | 875.302,00 |
| 10.07.2024 | 877,85 | 894,77 | 870,50 | 892,35 | 1,99% | 664.395,00 |
| 09.07.2024 | 872,60 | 879,89 | 863,19 | 874,90 | 0,96% | 409.427,00 |
| 08.07.2024 | 857,12 | 869,05 | 854,55 | 866,55 | 1,33% | 438.793,00 |
| 05.07.2024 | 855,34 | 859,07 | 847,07 | 855,21 | 0,22% | 461.193,00 |
| 03.07.2024 | 839,94 | 859,66 | 835,92 | 853,33 | 1,69% | 440.788,00 |
| 02.07.2024 | 819,40 | 839,97 | 818,00 | 839,11 | 1,37% | 537.048,00 |
| 01.07.2024 | 823,19 | 828,94 | 807,83 | 827,79 | 0,40% | 480.661,00 |
| 28.06.2024 | 826,44 | 841,41 | 818,40 | 824,51 | 1,18% | 849.376,00 |
| 27.06.2024 | 819,47 | 826,45 | 806,78 | 814,87 | 0,21% | 510.370,00 |
| 26.06.2024 | 814,38 | 826,90 | 799,25 | 813,13 | -0,60% | 712.616,00 |
| 25.06.2024 | 800,87 | 820,24 | 791,42 | 818,04 | 3,07% | 975.303,00 |
| 24.06.2024 | 813,77 | 815,51 | 792,37 | 793,69 | -2,80% | 894.411,00 |
| 21.06.2024 | 830,03 | 835,34 | 813,25 | 816,55 | -1,56% | 1.995.401,00 |
| 20.06.2024 | 863,37 | 864,19 | 826,55 | 829,49 | -3,92% | 1.281.958,00 |