1.408,797$
-3,84%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1.465,00 | 1.469,99 | 1.396,01 | 1.409,57 | -3,78% | 1.259.579,00 |
| 11.03.2026 | 1.459,00 | 1.495,00 | 1.454,00 | 1.465,00 | 0,83% | 817.170,00 |
| 10.03.2026 | 1.421,10 | 1.487,10 | 1.410,00 | 1.452,94 | 1,67% | 131.295,00 |
| 09.03.2026 | 1.322,93 | 1.435,22 | 1.321,02 | 1.429,10 | 6,29% | 1.062.303,00 |
| 06.03.2026 | 1.372,92 | 1.418,67 | 1.332,00 | 1.344,55 | -5,93% | 1.115.420,00 |
| 05.03.2026 | 1.453,34 | 1.475,56 | 1.390,00 | 1.429,36 | -3,15% | 1.046.529,00 |
| 04.03.2026 | 1.466,30 | 1.490,00 | 1.449,03 | 1.475,91 | 2,40% | 776.702,00 |
| 03.03.2026 | 1.475,63 | 1.487,50 | 1.426,52 | 1.441,35 | -6,10% | 1.240.183,00 |
| 02.03.2026 | 1.475,00 | 1.540,77 | 1.475,00 | 1.534,95 | 0,68% | 757.854,00 |
| 27.02.2026 | 1.497,01 | 1.537,39 | 1.490,52 | 1.524,55 | 0,02% | 1.105.849,00 |
| 26.02.2026 | 1.545,11 | 1.555,00 | 1.468,81 | 1.524,31 | -1,45% | 1.140.334,00 |
| 25.02.2026 | 1.544,76 | 1.577,34 | 1.541,11 | 1.546,68 | 2,66% | 869.043,00 |
| 24.02.2026 | 1.507,77 | 1.530,00 | 1.475,55 | 1.506,65 | 1,28% | 636.857,00 |
| 23.02.2026 | 1.489,87 | 1.517,00 | 1.456,00 | 1.487,66 | -0,56% | 843.180,00 |
| 20.02.2026 | 1.455,07 | 1.497,61 | 1.455,07 | 1.496,00 | 1,78% | 684.297,00 |
| 19.02.2026 | 1.450,10 | 1.474,67 | 1.442,08 | 1.469,90 | -0,70% | 626.077,00 |
| 18.02.2026 | 1.478,10 | 1.502,84 | 1.467,57 | 1.480,30 | 0,69% | 651.053,00 |
| 17.02.2026 | 1.445,50 | 1.486,95 | 1.427,67 | 1.470,19 | 0,41% | 623.432,00 |
| 13.02.2026 | 1.451,00 | 1.494,47 | 1.435,01 | 1.464,13 | 0,92% | 1.012.377,00 |
| 12.02.2026 | 1.478,02 | 1.495,07 | 1.434,46 | 1.450,85 | -1,94% | 1.051.393,00 |
| 11.02.2026 | 1.468,92 | 1.502,10 | 1.445,97 | 1.479,50 | 3,40% | 1.092.992,00 |
| 10.02.2026 | 1.424,14 | 1.444,00 | 1.412,01 | 1.430,84 | -0,65% | 843.559,00 |
| 09.02.2026 | 1.440,00 | 1.457,00 | 1.424,53 | 1.440,16 | -0,19% | 1.639.562,00 |
| 06.02.2026 | 1.377,16 | 1.449,25 | 1.371,18 | 1.442,95 | 8,41% | 1.571.467,00 |
| 05.02.2026 | 1.292,89 | 1.349,88 | 1.285,04 | 1.331,03 | 1,82% | 1.301.719,00 |
| 04.02.2026 | 1.365,23 | 1.377,32 | 1.285,04 | 1.307,22 | -3,56% | 1.583.806,00 |
| 03.02.2026 | 1.445,95 | 1.449,29 | 1.324,39 | 1.355,54 | -3,89% | 2.056.153,00 |
| 02.02.2026 | 1.400,03 | 1.440,25 | 1.400,01 | 1.410,45 | -1,22% | 1.603.848,00 |
| 30.01.2026 | 1.540,00 | 1.585,00 | 1.416,84 | 1.427,94 | -15,24% | 2.788.141,00 |
| 29.01.2026 | 1.642,93 | 1.693,35 | 1.608,21 | 1.684,71 | 3,53% | 1.506.394,00 |
| 28.01.2026 | 1.634,46 | 1.650,00 | 1.600,97 | 1.627,20 | 0,67% | 1.091.527,00 |
| 27.01.2026 | 1.561,50 | 1.618,19 | 1.555,00 | 1.616,33 | 4,75% | 1.174.218,00 |
| 26.01.2026 | 1.512,44 | 1.556,72 | 1.490,55 | 1.543,03 | 2,00% | 1.260.150,00 |
| 23.01.2026 | 1.484,23 | 1.512,97 | 1.451,82 | 1.512,78 | 0,85% | 1.010.484,00 |
| 22.01.2026 | 1.549,14 | 1.556,58 | 1.497,88 | 1.500,00 | -1,32% | 1.026.018,00 |
| 21.01.2026 | 1.507,25 | 1.541,25 | 1.480,44 | 1.520,00 | 2,28% | 1.499.935,00 |
| 20.01.2026 | 1.525,40 | 1.555,26 | 1.484,33 | 1.486,18 | -4,08% | 1.734.010,00 |
| 19.01.2026 | 1.542,45 | 1.549,77 | 1.537,64 | 1.549,39 | -1,18% | - |
| 16.01.2026 | 1.574,67 | 1.581,34 | 1.535,10 | 1.567,82 | 1,48% | 1.532.027,00 |
| 15.01.2026 | 1.538,00 | 1.571,49 | 1.525,00 | 1.544,96 | 7,70% | 1.657.614,00 |
| 14.01.2026 | 1.430,87 | 1.434,79 | 1.396,09 | 1.434,50 | -0,51% | 886.638,00 |
| 13.01.2026 | 1.461,73 | 1.469,86 | 1.433,20 | 1.441,82 | 0,96% | 994.723,00 |
| 12.01.2026 | 1.386,63 | 1.432,25 | 1.386,63 | 1.428,17 | 2,01% | 854.081,00 |
| 09.01.2026 | 1.357,42 | 1.404,46 | 1.336,00 | 1.400,00 | 5,69% | 1.095.669,00 |
| 08.01.2026 | 1.351,27 | 1.353,81 | 1.309,20 | 1.324,60 | -2,58% | 947.080,00 |
| 07.01.2026 | 1.369,07 | 1.380,00 | 1.352,54 | 1.359,69 | -2,53% | 901.193,00 |
| 06.01.2026 | 1.369,31 | 1.406,97 | 1.365,28 | 1.395,00 | 3,15% | 1.140.579,00 |
| 05.01.2026 | 1.309,97 | 1.371,89 | 1.304,00 | 1.352,45 | 6,12% | 1.318.362,00 |
| 02.01.2026 | 1.259,71 | 1.283,99 | 1.250,55 | 1.274,47 | 4,89% | 821.840,00 |
| 31.12.2025 | 1.243,65 | 1.250,93 | 1.214,09 | 1.215,08 | -2,30% | 608.043,00 |
| 30.12.2025 | 1.266,79 | 1.267,61 | 1.241,23 | 1.243,65 | -1,33% | 369.409,00 |
| 29.12.2025 | 1.273,09 | 1.286,07 | 1.256,73 | 1.260,39 | -1,50% | 625.195,00 |
| 26.12.2025 | 1.283,00 | 1.286,81 | 1.275,26 | 1.279,60 | 0,20% | 334.819,00 |
| 24.12.2025 | 1.269,38 | 1.279,18 | 1.265,00 | 1.276,99 | 0,65% | 210.292,00 |
| 23.12.2025 | 1.259,01 | 1.272,09 | 1.257,54 | 1.268,75 | 0,24% | 594.082,00 |
| 22.12.2025 | 1.276,37 | 1.278,00 | 1.249,89 | 1.265,66 | 1,60% | 598.844,00 |
| 19.12.2025 | 1.240,01 | 1.263,57 | 1.239,61 | 1.245,67 | 1,90% | 1.961.815,00 |
| 18.12.2025 | 1.223,00 | 1.233,00 | 1.211,00 | 1.222,39 | 4,30% | 1.054.924,00 |
| 17.12.2025 | 1.223,00 | 1.233,56 | 1.169,39 | 1.172,02 | -4,20% | 896.619,00 |
| 16.12.2025 | 1.237,01 | 1.240,00 | 1.207,41 | 1.223,37 | -0,14% | 733.793,00 |
| 15.12.2025 | 1.229,03 | 1.255,00 | 1.215,34 | 1.225,11 | 2,61% | 1.053.578,00 |
| 12.12.2025 | 1.230,05 | 1.239,65 | 1.185,18 | 1.193,92 | -4,19% | 1.075.964,00 |
| 11.12.2025 | 1.229,28 | 1.250,69 | 1.191,00 | 1.246,18 | 0,59% | 902.181,00 |
| 10.12.2025 | 1.230,87 | 1.253,70 | 1.220,80 | 1.238,91 | 1,09% | 697.289,00 |
| 09.12.2025 | 1.215,73 | 1.233,60 | 1.211,63 | 1.225,61 | 0,08% | 731.752,00 |
| 08.12.2025 | 1.232,57 | 1.242,40 | 1.219,20 | 1.224,59 | 0,83% | 808.665,00 |
| 05.12.2025 | 1.224,00 | 1.240,00 | 1.212,32 | 1.214,46 | 0,53% | 675.033,00 |
| 04.12.2025 | 1.202,56 | 1.217,06 | 1.197,81 | 1.208,08 | -0,30% | 699.077,00 |
| 03.12.2025 | 1.186,00 | 1.215,96 | 1.166,22 | 1.211,75 | 1,84% | 791.275,00 |
| 02.12.2025 | 1.170,50 | 1.197,90 | 1.163,70 | 1.189,86 | 2,82% | 897.157,00 |
| 01.12.2025 | 1.165,00 | 1.175,74 | 1.151,22 | 1.157,18 | -1,56% | 608.443,00 |
| 28.11.2025 | 1.168,89 | 1.175,98 | 1.151,00 | 1.175,47 | 1,41% | 389.244,00 |
| 26.11.2025 | 1.157,75 | 1.167,27 | 1.144,87 | 1.159,07 | 1,15% | 1.125.877,00 |
| 25.11.2025 | 1.130,19 | 1.148,48 | 1.107,42 | 1.145,89 | 0,81% | 940.611,00 |
| 24.11.2025 | 1.104,90 | 1.147,97 | 1.103,00 | 1.136,73 | 3,61% | 1.561.972,00 |
| 21.11.2025 | 1.097,00 | 1.110,83 | 1.071,96 | 1.097,12 | -0,48% | 1.435.433,00 |
| 20.11.2025 | 1.187,96 | 1.201,49 | 1.097,58 | 1.102,45 | -5,57% | 1.128.804,00 |
| 19.11.2025 | 1.131,90 | 1.177,39 | 1.129,49 | 1.167,46 | 3,95% | 951.974,00 |
| 18.11.2025 | 1.114,44 | 1.140,44 | 1.097,89 | 1.123,09 | -0,94% | 1.124.625,00 |
| 17.11.2025 | 1.139,90 | 1.155,84 | 1.118,11 | 1.133,70 | -0,05% | 1.318.329,00 |
| 14.11.2025 | 1.135,54 | 1.175,22 | 1.127,07 | 1.134,32 | -2,36% | 1.444.237,00 |
| 13.11.2025 | 1.187,16 | 1.192,77 | 1.148,71 | 1.161,72 | -3,11% | 1.191.514,00 |
| 12.11.2025 | 1.208,12 | 1.209,86 | 1.192,84 | 1.198,97 | 0,68% | 822.852,00 |
| 11.11.2025 | 1.203,10 | 1.210,69 | 1.185,00 | 1.190,90 | -2,22% | 839.711,00 |
| 10.11.2025 | 1.220,94 | 1.226,83 | 1.201,73 | 1.217,95 | 2,06% | 946.627,00 |
| 07.11.2025 | 1.199,89 | 1.208,32 | 1.160,12 | 1.193,37 | -1,08% | 1.140.796,00 |
| 06.11.2025 | 1.223,05 | 1.223,05 | 1.191,78 | 1.206,40 | -1,69% | 1.177.894,00 |
| 05.11.2025 | 1.203,55 | 1.243,14 | 1.201,53 | 1.227,10 | 2,82% | 892.511,00 |
| 04.11.2025 | 1.198,20 | 1.229,48 | 1.191,43 | 1.193,49 | -2,10% | 1.188.114,00 |
| 03.11.2025 | 1.216,14 | 1.231,08 | 1.207,47 | 1.219,14 | 0,86% | 905.055,00 |
| 31.10.2025 | 1.223,75 | 1.240,36 | 1.200,85 | 1.208,74 | -0,47% | 885.212,00 |
| 30.10.2025 | 1.234,22 | 1.284,47 | 1.172,81 | 1.214,41 | -1,69% | 2.037.655,00 |
| 29.10.2025 | 1.225,99 | 1.259,55 | 1.224,47 | 1.235,28 | 2,42% | 1.463.463,00 |
| 28.10.2025 | 1.206,68 | 1.209,66 | 1.195,79 | 1.206,04 | -0,75% | 665.675,00 |
| 27.10.2025 | 1.200,00 | 1.221,19 | 1.200,00 | 1.215,13 | 2,73% | 971.274,00 |
| 24.10.2025 | 1.166,00 | 1.191,26 | 1.160,60 | 1.182,82 | 2,03% | 820.139,00 |
| 23.10.2025 | 1.108,93 | 1.162,14 | 1.107,22 | 1.159,29 | 4,04% | - |
| 22.10.2025 | 1.147,43 | 1.147,43 | 1.090,33 | 1.114,32 | -2,89% | 1.361.765,00 |
| 21.10.2025 | 1.140,81 | 1.156,32 | 1.138,59 | 1.147,43 | -0,47% | 744.829,00 |
| 20.10.2025 | 1.130,06 | 1.161,18 | 1.126,50 | 1.152,89 | 4,19% | 1.078.652,00 |