1.399,452$
5,65%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 948.839,00 |
| 07.01.2026 | 1.369,07 | 1.380,00 | 1.352,54 | 1.359,69 | -2,53% | 904.494,00 |
| 06.01.2026 | 1.369,31 | 1.406,97 | 1.365,28 | 1.395,00 | 3,15% | 1.141.603,00 |
| 05.01.2026 | 1.309,97 | 1.371,89 | 1.304,00 | 1.352,45 | 6,12% | 1.319.862,00 |
| 02.01.2026 | 1.259,71 | 1.283,99 | 1.250,55 | 1.274,47 | 4,89% | 832.190,00 |
| 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% | 384.258,00 |
| 29.12.2025 | 1.273,09 | 1.286,07 | 1.256,73 | 1.260,39 | -1,50% | 641.771,00 |
| 26.12.2025 | 1.283,00 | 1.286,81 | 1.275,26 | 1.279,60 | 0,20% | 337.506,00 |
| 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% | 600.793,00 |
| 22.12.2025 | 1.276,37 | 1.278,00 | 1.249,89 | 1.265,66 | 1,60% | 604.495,00 |
| 19.12.2025 | 1.240,01 | 1.263,57 | 1.239,61 | 1.245,67 | 1,90% | 2.156.463,00 |
| 18.12.2025 | 1.223,00 | 1.233,00 | 1.211,00 | 1.222,39 | 4,30% | 1.056.469,00 |
| 17.12.2025 | 1.223,00 | 1.233,56 | 1.169,39 | 1.172,02 | -4,20% | 913.831,00 |
| 16.12.2025 | 1.237,01 | 1.240,00 | 1.207,41 | 1.223,37 | -0,14% | 735.670,00 |
| 15.12.2025 | 1.229,03 | 1.255,00 | 1.215,34 | 1.225,11 | 2,61% | 1.258.601,00 |
| 12.12.2025 | 1.230,05 | 1.239,65 | 1.185,18 | 1.193,92 | -4,19% | 1.143.931,00 |
| 11.12.2025 | 1.229,28 | 1.250,69 | 1.191,00 | 1.246,18 | 0,59% | 922.326,00 |
| 10.12.2025 | 1.230,87 | 1.253,70 | 1.220,80 | 1.238,91 | 1,09% | 712.006,00 |
| 09.12.2025 | 1.215,73 | 1.233,60 | 1.211,63 | 1.225,61 | 0,08% | 782.741,00 |
| 08.12.2025 | 1.232,57 | 1.242,40 | 1.219,20 | 1.224,59 | 0,83% | 819.896,00 |
| 05.12.2025 | 1.224,00 | 1.240,00 | 1.212,32 | 1.214,46 | 0,53% | 681.928,00 |
| 04.12.2025 | 1.202,56 | 1.217,06 | 1.197,81 | 1.208,08 | -0,30% | 703.309,00 |
| 03.12.2025 | 1.186,00 | 1.215,96 | 1.166,22 | 1.211,75 | 1,84% | 810.390,00 |
| 02.12.2025 | 1.170,50 | 1.197,90 | 1.163,70 | 1.189,86 | 2,82% | 953.547,00 |
| 01.12.2025 | 1.165,00 | 1.175,74 | 1.151,22 | 1.157,18 | -1,56% | 609.276,00 |
| 28.11.2025 | 1.168,89 | 1.175,98 | 1.151,00 | 1.175,47 | 1,41% | 389.265,00 |
| 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% | 944.253,00 |
| 24.11.2025 | 1.104,90 | 1.147,97 | 1.103,00 | 1.136,73 | 3,61% | 1.579.584,00 |
| 21.11.2025 | 1.097,00 | 1.110,83 | 1.071,96 | 1.097,12 | -0,48% | 1.438.656,00 |
| 20.11.2025 | 1.187,96 | 1.201,49 | 1.097,58 | 1.102,45 | -5,57% | 1.171.922,00 |
| 19.11.2025 | 1.131,90 | 1.177,39 | 1.129,49 | 1.167,46 | 3,95% | 960.047,00 |
| 18.11.2025 | 1.114,44 | 1.140,44 | 1.097,89 | 1.123,09 | -0,94% | 1.152.232,00 |
| 17.11.2025 | 1.139,90 | 1.155,84 | 1.118,11 | 1.133,70 | -0,05% | 1.326.713,00 |
| 14.11.2025 | 1.135,54 | 1.175,22 | 1.127,07 | 1.134,32 | -2,36% | 1.444.574,00 |
| 13.11.2025 | 1.187,16 | 1.192,77 | 1.148,71 | 1.161,72 | -3,11% | 1.203.459,00 |
| 12.11.2025 | 1.208,12 | 1.209,86 | 1.192,84 | 1.198,97 | 0,68% | 824.613,00 |
| 11.11.2025 | 1.203,10 | 1.210,69 | 1.185,00 | 1.190,90 | -2,22% | 911.965,00 |
| 10.11.2025 | 1.220,94 | 1.226,83 | 1.201,73 | 1.217,95 | 2,06% | 948.427,00 |
| 07.11.2025 | 1.199,89 | 1.208,32 | 1.160,12 | 1.193,37 | -1,08% | 1.142.370,00 |
| 06.11.2025 | 1.223,05 | 1.223,05 | 1.191,78 | 1.206,40 | -1,69% | 1.179.121,00 |
| 05.11.2025 | 1.203,55 | 1.243,14 | 1.201,53 | 1.227,10 | 2,82% | 901.380,00 |
| 04.11.2025 | 1.198,20 | 1.229,48 | 1.191,43 | 1.193,49 | -2,10% | 1.201.420,00 |
| 03.11.2025 | 1.216,14 | 1.231,08 | 1.207,47 | 1.219,14 | 0,86% | 905.742,00 |
| 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% | 825.488,00 |
| 23.10.2025 | 1.108,93 | 1.162,14 | 1.107,22 | 1.159,29 | 4,04% | 946.795,00 |
| 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 |
| 17.10.2025 | 1.100,35 | 1.108,70 | 1.084,56 | 1.106,51 | 0,70% | - |
| 16.10.2025 | 1.100,15 | 1.117,00 | 1.079,79 | 1.098,80 | 1,08% | 1.025.488,00 |
| 15.10.2025 | 1.057,08 | 1.092,89 | 1.053,94 | 1.087,01 | 5,98% | 1.313.727,00 |
| 14.10.2025 | 998,55 | 1.042,46 | 998,55 | 1.025,71 | 0,07% | 1.056.057,00 |
| 13.10.2025 | 1.016,25 | 1.033,90 | 1.014,90 | 1.025,00 | 4,30% | 1.227.091,00 |
| 10.10.2025 | 1.052,29 | 1.054,27 | 980,97 | 982,75 | -6,71% | 1.576.002,00 |
| 09.10.2025 | 1.062,59 | 1.066,50 | 1.037,24 | 1.053,47 | -0,86% | 1.247.921,00 |
| 08.10.2025 | 1.063,51 | 1.077,32 | 1.059,01 | 1.062,59 | -2,04% | 1.476.001,00 |
| 07.10.2025 | 1.140,81 | 1.142,04 | 1.083,00 | 1.084,74 | -4,82% | 878.785,00 |
| 06.10.2025 | 1.121,68 | 1.152,12 | 1.121,68 | 1.139,71 | 3,46% | 946.278,00 |
| 03.10.2025 | 1.128,00 | 1.132,41 | 1.099,17 | 1.101,55 | -3,31% | 953.743,00 |
| 02.10.2025 | 1.155,00 | 1.155,00 | 1.127,22 | 1.139,26 | 0,92% | 924.860,00 |
| 01.10.2025 | 1.075,18 | 1.134,22 | 1.069,78 | 1.128,87 | 4,66% | 1.188.082,00 |
| 30.09.2025 | 1.063,80 | 1.079,86 | 1.057,07 | 1.078,60 | 1,36% | 886.519,00 |
| 29.09.2025 | 1.077,18 | 1.085,60 | 1.063,18 | 1.064,13 | -0,02% | 769.654,00 |
| 26.09.2025 | 1.056,54 | 1.068,66 | 1.046,16 | 1.064,29 | 0,49% | 505.437,00 |
| 25.09.2025 | 1.058,61 | 1.067,00 | 1.045,80 | 1.059,10 | -0,90% | 710.581,00 |
| 24.09.2025 | 1.066,32 | 1.076,00 | 1.057,64 | 1.068,67 | -0,24% | 868.147,00 |
| 23.09.2025 | 1.067,85 | 1.075,52 | 1.060,79 | 1.071,20 | 0,00% | 829.643,00 |
| 22.09.2025 | 1.038,89 | 1.072,97 | 1.037,50 | 1.071,25 | 2,53% | 1.020.716,00 |
| 19.09.2025 | 1.051,90 | 1.052,48 | 1.029,31 | 1.044,81 | -0,18% | 1.586.978,00 |
| 18.09.2025 | 1.030,83 | 1.076,79 | 1.025,79 | 1.046,69 | 5,74% | 1.825.038,00 |
| 17.09.2025 | 990,38 | 1.000,00 | 976,27 | 989,87 | -0,07% | 723.855,00 |
| 16.09.2025 | 993,50 | 1.002,03 | 975,06 | 990,57 | 0,17% | 776.229,00 |
| 15.09.2025 | 966,99 | 990,00 | 966,99 | 988,91 | 2,58% | 845.886,00 |
| 12.09.2025 | 957,48 | 968,09 | 955,00 | 964,02 | 0,49% | 584.146,00 |
| 11.09.2025 | 940,00 | 963,89 | 937,47 | 959,28 | 2,86% | 1.022.087,00 |
| 10.09.2025 | 921,86 | 935,23 | 914,90 | 932,63 | 1,62% | 713.063,00 |
| 09.09.2025 | 910,75 | 922,75 | 910,23 | 917,73 | 0,96% | 677.983,00 |
| 08.09.2025 | 910,00 | 924,35 | 906,74 | 908,98 | 0,43% | 886.690,00 |
| 05.09.2025 | 879,63 | 906,26 | 878,34 | 905,09 | 3,64% | 1.155.573,00 |
| 04.09.2025 | 843,20 | 876,66 | 839,00 | 873,29 | 3,48% | 813.491,00 |
| 03.09.2025 | 847,66 | 847,66 | 832,24 | 843,90 | -0,29% | 933.710,00 |
| 02.09.2025 | 845,84 | 852,85 | 836,72 | 846,35 | -2,94% | 1.242.049,00 |
| 29.08.2025 | 881,50 | 885,00 | 864,81 | 872,00 | -2,46% | 954.368,00 |
| 28.08.2025 | 893,01 | 897,00 | 885,00 | 894,00 | 0,57% | 964.270,00 |
| 27.08.2025 | 885,89 | 890,63 | 879,98 | 888,89 | 0,09% | 528.658,00 |
| 26.08.2025 | 881,27 | 892,88 | 881,27 | 888,10 | 0,97% | 812.334,00 |
| 25.08.2025 | 870,27 | 886,75 | 866,02 | 879,55 | 1,07% | 469.251,00 |
| 22.08.2025 | 872,39 | 893,83 | 869,23 | 870,28 | -0,24% | 946.707,00 |
| 21.08.2025 | 876,44 | 881,29 | 866,62 | 872,39 | -0,69% | 730.577,00 |
| 20.08.2025 | 878,53 | 880,22 | 860,21 | 878,44 | 0,27% | 978.724,00 |
| 19.08.2025 | 883,39 | 889,25 | 874,13 | 876,08 | -0,83% | 986.656,00 |