738,019$
-0,59%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 631,47 | 633,98 | 621,23 | 632,14 | 0,11% | 942.793,00 |
| 26.11.2024 | 651,18 | 651,18 | 623,86 | 631,47 | -2,05% | 923.437,00 |
| 25.11.2024 | 646,69 | 646,69 | 632,10 | 644,67 | 0,80% | 1.912.957,00 |
| 22.11.2024 | 630,00 | 643,03 | 630,00 | 639,55 | 1,01% | 982.002,00 |
| 21.11.2024 | 627,80 | 637,96 | 620,00 | 633,16 | 2,65% | 1.382.380,00 |
| 20.11.2024 | 616,49 | 619,95 | 609,89 | 616,83 | 0,19% | 1.195.320,00 |
| 19.11.2024 | 616,48 | 618,41 | 609,40 | 615,66 | -0,74% | 1.409.149,00 |
| 18.11.2024 | 614,23 | 623,77 | 611,77 | 620,26 | 0,94% | 1.223.583,00 |
| 15.11.2024 | 620,53 | 630,00 | 612,35 | 614,46 | -4,73% | 1.712.201,00 |
| 14.11.2024 | 660,00 | 660,00 | 642,74 | 645,00 | 0,07% | 1.169.870,00 |
| 13.11.2024 | 654,06 | 655,99 | 638,32 | 644,55 | -3,04% | 1.505.369,00 |
| 12.11.2024 | 663,01 | 669,26 | 654,86 | 664,78 | -0,19% | 1.111.627,00 |
| 11.11.2024 | 684,00 | 685,21 | 656,74 | 666,03 | -3,11% | 1.423.059,00 |
| 08.11.2024 | 689,60 | 694,36 | 681,38 | 687,41 | 0,18% | 1.278.083,00 |
| 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 |