73,350$
-0,62%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 74,08 | 75,39 | 72,45 | 73,36 | -0,61% | 12.617.543,00 |
| 10.03.2025 | 76,90 | 77,38 | 72,70 | 73,81 | -6,58% | 16.652.714,00 |
| 07.03.2025 | 76,65 | 79,49 | 75,34 | 79,01 | 3,32% | 14.160.264,00 |
| 06.03.2025 | 77,13 | 78,57 | 75,86 | 76,47 | -3,26% | 13.195.498,00 |
| 05.03.2025 | 76,76 | 79,41 | 75,52 | 79,05 | 3,41% | 15.404.767,00 |
| 04.03.2025 | 76,03 | 78,47 | 74,08 | 76,44 | 0,87% | 15.417.740,00 |
| 03.03.2025 | 77,94 | 79,75 | 74,55 | 75,78 | -1,25% | 14.787.065,00 |
| 28.02.2025 | 76,75 | 78,18 | 75,37 | 76,74 | 0,75% | 22.608.252,00 |
| 27.02.2025 | 81,65 | 82,17 | 76,04 | 76,17 | -6,31% | 14.830.208,00 |
| 26.02.2025 | 81,69 | 82,93 | 80,65 | 81,30 | 1,26% | 12.427.523,00 |
| 25.02.2025 | 83,06 | 83,70 | 79,93 | 80,29 | -3,66% | 19.088.089,00 |
| 24.02.2025 | 86,45 | 86,71 | 83,22 | 83,34 | -3,12% | 11.728.673,00 |
| 21.02.2025 | 89,64 | 90,22 | 85,72 | 86,02 | -3,37% | 12.860.943,00 |
| 20.02.2025 | 89,98 | 91,72 | 88,56 | 89,02 | 1,55% | 16.888.441,00 |
| 19.02.2025 | 86,30 | 89,80 | 85,75 | 87,66 | 1,25% | 15.588.030,00 |
| 18.02.2025 | 84,91 | 86,81 | 83,37 | 86,58 | 3,30% | 16.205.484,00 |
| 17.02.2025 | 82,62 | 84,80 | 82,53 | 83,81 | 1,29% | - |
| 14.02.2025 | 82,65 | 83,61 | 81,72 | 82,75 | -0,66% | 9.149.516,00 |
| 13.02.2025 | 81,58 | 83,66 | 81,45 | 83,30 | 2,12% | 7.845.934,00 |
| 12.02.2025 | 81,28 | 82,14 | 80,49 | 81,57 | -2,03% | 7.973.042,00 |
| 11.02.2025 | 83,06 | 84,50 | 82,98 | 83,26 | -0,56% | 8.903.373,00 |
| 10.02.2025 | 83,55 | 84,67 | 82,56 | 83,73 | 1,70% | 13.613.089,00 |
| 07.02.2025 | 83,19 | 83,51 | 81,79 | 82,33 | -0,60% | 9.833.594,00 |
| 06.02.2025 | 81,15 | 83,06 | 80,93 | 82,83 | 1,09% | 9.903.213,00 |
| 05.02.2025 | 79,10 | 82,11 | 78,62 | 81,94 | 2,54% | 10.740.981,00 |
| 04.02.2025 | 79,00 | 80,59 | 78,97 | 79,91 | -0,35% | 9.538.804,00 |
| 03.02.2025 | 78,98 | 81,56 | 78,50 | 80,19 | -1,06% | 14.537.703,00 |
| 31.01.2025 | 81,09 | 84,22 | 80,85 | 81,05 | 0,40% | 18.840.940,00 |
| 30.01.2025 | 79,75 | 82,09 | 77,59 | 80,73 | 7,43% | 24.878.513,00 |
| 29.01.2025 | 77,45 | 77,49 | 74,47 | 75,15 | 0,86% | 14.558.898,00 |
| 28.01.2025 | 75,11 | 75,67 | 73,60 | 74,51 | -1,48% | 13.597.666,00 |
| 27.01.2025 | 76,79 | 76,83 | 73,41 | 75,63 | -5,08% | 19.881.317,00 |
| 24.01.2025 | 81,70 | 81,70 | 78,98 | 79,68 | -1,91% | 9.091.926,00 |
| 23.01.2025 | 80,75 | 81,39 | 79,45 | 81,23 | -2,43% | 11.383.314,00 |
| 22.01.2025 | 82,43 | 85,19 | 82,42 | 83,25 | 2,15% | 14.716.613,00 |
| 21.01.2025 | 80,82 | 82,43 | 79,92 | 81,50 | 1,49% | 10.978.304,00 |
| 17.01.2025 | 81,41 | 81,81 | 79,60 | 80,30 | 1,36% | 10.350.975,00 |
| 16.01.2025 | 78,89 | 82,83 | 78,31 | 79,22 | 4,03% | 19.156.574,00 |
| 15.01.2025 | 75,86 | 77,27 | 75,45 | 76,15 | 1,45% | 11.085.772,00 |
| 14.01.2025 | 75,04 | 75,13 | 73,59 | 75,06 | 0,82% | 9.033.070,00 |
| 13.01.2025 | 73,17 | 74,58 | 72,56 | 74,45 | -0,27% | 8.321.802,00 |
| 10.01.2025 | 76,02 | 76,23 | 74,32 | 74,65 | -3,10% | 11.957.584,00 |
| 08.01.2025 | 77,42 | 77,75 | 76,24 | 77,04 | -0,62% | 8.690.771,00 |
| 07.01.2025 | 78,86 | 80,14 | 76,89 | 77,52 | -0,59% | 10.896.611,00 |
| 06.01.2025 | 77,18 | 80,15 | 77,00 | 77,98 | 3,82% | 15.164.600,00 |
| 03.01.2025 | 73,18 | 75,28 | 72,97 | 75,11 | 3,69% | 8.983.435,00 |
| 02.01.2025 | 72,71 | 73,92 | 71,74 | 72,44 | 0,29% | 8.075.062,00 |
| 31.12.2024 | 72,40 | 72,80 | 71,54 | 72,23 | 0,11% | 7.195.243,00 |
| 30.12.2024 | 72,00 | 72,59 | 71,27 | 72,15 | -1,70% | 10.381.689,00 |
| 27.12.2024 | 73,30 | 73,76 | 72,64 | 73,40 | -0,80% | 5.444.088,00 |
| 26.12.2024 | 73,25 | 74,56 | 73,00 | 73,99 | 0,22% | 6.298.458,00 |
| 24.12.2024 | 74,07 | 74,17 | 73,23 | 73,83 | 0,04% | 5.611.688,00 |
| 23.12.2024 | 72,35 | 73,99 | 72,00 | 73,80 | 2,80% | 10.406.721,00 |
| 20.12.2024 | 70,54 | 73,48 | 70,30 | 71,79 | 0,81% | 29.404.476,00 |
| 19.12.2024 | 72,75 | 72,91 | 70,16 | 71,21 | -5,31% | 17.426.426,00 |
| 18.12.2024 | 78,04 | 79,31 | 74,62 | 75,20 | -3,35% | 15.804.705,00 |
| 17.12.2024 | 77,89 | 78,74 | 77,42 | 77,81 | -0,03% | 14.167.937,00 |
| 16.12.2024 | 76,27 | 78,13 | 75,32 | 77,83 | 2,06% | 12.749.609,00 |
| 13.12.2024 | 76,38 | 77,32 | 75,44 | 76,26 | 0,90% | 10.818.688,00 |
| 12.12.2024 | 77,25 | 77,36 | 74,95 | 75,58 | -3,39% | 8.641.547,00 |
| 11.12.2024 | 76,32 | 78,72 | 75,43 | 78,23 | 4,13% | 14.116.942,00 |
| 10.12.2024 | 78,14 | 78,25 | 74,42 | 75,13 | -3,00% | 10.620.138,00 |
| 09.12.2024 | 76,47 | 78,25 | 75,67 | 77,45 | 1,12% | 10.742.162,00 |
| 06.12.2024 | 75,14 | 76,69 | 74,69 | 76,59 | 1,83% | 8.329.999,00 |
| 05.12.2024 | 77,88 | 77,88 | 74,65 | 75,21 | -3,90% | 12.921.603,00 |
| 04.12.2024 | 79,54 | 79,83 | 77,62 | 78,26 | -0,10% | 9.380.428,00 |
| 03.12.2024 | 77,70 | 78,70 | 77,04 | 78,34 | -0,22% | 9.884.599,00 |
| 02.12.2024 | 73,88 | 78,86 | 73,86 | 78,51 | 6,27% | 20.059.294,00 |
| 29.11.2024 | 73,85 | 75,77 | 73,66 | 73,88 | 3,23% | 10.736.454,00 |
| 27.11.2024 | 72,73 | 72,87 | 70,42 | 71,57 | -1,54% | 7.846.714,00 |
| 26.11.2024 | 74,11 | 74,47 | 72,00 | 72,69 | -1,38% | 7.385.246,00 |
| 25.11.2024 | 74,01 | 74,03 | 71,64 | 73,71 | 1,47% | 16.714.213,00 |
| 22.11.2024 | 72,61 | 73,27 | 71,60 | 72,64 | -0,67% | 8.666.481,00 |
| 21.11.2024 | 71,19 | 73,45 | 70,83 | 73,13 | 4,40% | 14.474.829,00 |
| 20.11.2024 | 70,01 | 70,22 | 68,87 | 70,05 | -0,17% | 8.816.927,00 |
| 19.11.2024 | 70,05 | 70,52 | 69,56 | 70,17 | -0,57% | 7.445.949,00 |
| 18.11.2024 | 69,89 | 70,80 | 69,64 | 70,57 | 0,74% | 11.520.126,00 |
| 15.11.2024 | 71,65 | 72,71 | 69,99 | 70,05 | -6,34% | 14.577.423,00 |
| 14.11.2024 | 75,45 | 75,64 | 74,50 | 74,79 | 1,27% | 9.993.894,00 |
| 13.11.2024 | 74,50 | 75,07 | 73,51 | 73,85 | -2,44% | 11.618.097,00 |
| 12.11.2024 | 76,42 | 76,67 | 74,66 | 75,70 | -0,62% | 9.672.261,00 |
| 11.11.2024 | 77,43 | 77,89 | 74,85 | 76,17 | -2,60% | 10.306.217,00 |
| 08.11.2024 | 78,83 | 79,36 | 77,47 | 78,20 | -1,28% | 7.527.071,00 |
| 07.11.2024 | 78,06 | 79,47 | 77,35 | 79,21 | 3,16% | 11.523.589,00 |
| 06.11.2024 | 77,68 | 78,09 | 75,23 | 76,78 | 0,50% | 15.034.807,00 |
| 05.11.2024 | 74,52 | 76,79 | 74,52 | 76,40 | 3,01% | 8.004.856,00 |
| 04.11.2024 | 74,43 | 74,98 | 73,76 | 74,17 | -0,84% | 7.773.046,00 |
| 01.11.2024 | 74,36 | 75,47 | 74,06 | 74,80 | 0,61% | 10.317.546,00 |
| 31.10.2024 | 76,10 | 76,10 | 73,45 | 74,35 | -2,75% | 13.044.874,00 |
| 30.10.2024 | 76,86 | 77,20 | 75,85 | 76,45 | -2,38% | 11.076.762,00 |
| 29.10.2024 | 75,85 | 78,74 | 75,44 | 78,31 | 3,79% | 12.540.791,00 |
| 28.10.2024 | 77,17 | 78,03 | 75,18 | 75,45 | -2,87% | 10.175.835,00 |
| 25.10.2024 | 77,47 | 79,60 | 77,08 | 77,68 | 1,45% | 14.591.080,00 |
| 24.10.2024 | 76,18 | 77,48 | 74,45 | 76,57 | 5,09% | 23.196.197,00 |
| 23.10.2024 | 72,37 | 73,47 | 71,56 | 72,86 | -0,19% | 20.569.103,00 |
| 22.10.2024 | 72,67 | 73,41 | 71,43 | 73,00 | 0,22% | 13.306.993,00 |
| 21.10.2024 | 72,62 | 73,10 | 72,09 | 72,84 | 0,00% | 12.374.947,00 |
| 18.10.2024 | 74,23 | 74,23 | 72,45 | 72,84 | -0,41% | 18.493.382,00 |
| 17.10.2024 | 76,46 | 76,60 | 73,03 | 73,14 | -1,35% | 20.940.600,00 |
| 16.10.2024 | 77,15 | 77,50 | 73,87 | 74,14 | -2,91% | 20.469.238,00 |