99,545$
-7,30%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 104,68 | 105,89 | 99,26 | 99,51 | -7,33% | 23.013.864,00 |
| 14.08.2025 | 106,20 | 108,02 | 105,59 | 107,38 | 0,60% | 11.163.780,00 |
| 13.08.2025 | 106,50 | 107,49 | 105,45 | 106,74 | 1,39% | 12.118.627,00 |
| 12.08.2025 | 102,65 | 105,64 | 101,39 | 105,28 | 3,22% | 11.892.040,00 |
| 11.08.2025 | 103,90 | 104,15 | 101,71 | 102,00 | 0,25% | 8.637.010,00 |
| 08.08.2025 | 99,15 | 102,23 | 98,99 | 101,75 | 2,62% | 8.765.140,00 |
| 07.08.2025 | 98,60 | 100,19 | 97,97 | 99,15 | 3,35% | 9.572.342,00 |
| 06.08.2025 | 96,30 | 96,47 | 94,27 | 95,94 | -0,77% | 10.631.883,00 |
| 05.08.2025 | 98,78 | 99,35 | 95,62 | 96,68 | -1,76% | 12.100.125,00 |
| 04.08.2025 | 97,43 | 98,81 | 96,64 | 98,41 | 2,12% | 11.876.711,00 |
| 01.08.2025 | 92,71 | 96,66 | 92,47 | 96,37 | 1,61% | 16.601.018,00 |
| 31.07.2025 | 91,02 | 95,63 | 90,94 | 94,84 | -4,29% | 27.661.827,00 |
| 30.07.2025 | 99,52 | 100,65 | 97,95 | 99,09 | 0,15% | 12.529.412,00 |
| 29.07.2025 | 99,39 | 100,22 | 98,03 | 98,94 | 0,32% | 7.283.710,00 |
| 28.07.2025 | 98,98 | 99,53 | 97,92 | 98,62 | 1,71% | 8.156.109,00 |
| 25.07.2025 | 96,70 | 97,33 | 96,32 | 96,96 | -0,84% | 8.914.433,00 |
| 24.07.2025 | 97,57 | 98,62 | 97,03 | 97,78 | 0,70% | 9.076.557,00 |
| 23.07.2025 | 98,26 | 98,38 | 96,40 | 97,10 | -0,60% | 12.013.926,00 |
| 22.07.2025 | 101,00 | 101,12 | 97,04 | 97,69 | -3,98% | 14.170.107,00 |
| 21.07.2025 | 100,88 | 102,59 | 100,73 | 101,74 | 1,07% | 7.026.672,00 |
| 18.07.2025 | 101,24 | 101,73 | 100,36 | 100,66 | -0,13% | 8.115.453,00 |
| 17.07.2025 | 99,46 | 101,38 | 98,26 | 100,79 | 0,42% | 9.745.949,00 |
| 16.07.2025 | 97,72 | 100,42 | 96,19 | 100,37 | -0,69% | 15.369.651,00 |
| 15.07.2025 | 101,54 | 102,19 | 100,61 | 101,07 | 1,46% | 9.190.586,00 |
| 14.07.2025 | 100,57 | 101,00 | 98,78 | 99,62 | -2,07% | 12.938.072,00 |
| 11.07.2025 | 100,33 | 102,03 | 100,27 | 101,73 | 0,66% | 6.203.800,00 |
| 10.07.2025 | 100,92 | 101,65 | 100,18 | 101,06 | 1,25% | 6.572.420,00 |
| 09.07.2025 | 99,80 | 101,09 | 98,91 | 99,81 | -0,02% | 7.323.033,00 |
| 08.07.2025 | 98,83 | 100,29 | 98,22 | 99,83 | 1,72% | 9.570.186,00 |
| 07.07.2025 | 98,36 | 98,92 | 97,71 | 98,14 | -0,68% | 7.239.587,00 |
| 03.07.2025 | 98,83 | 99,50 | 98,66 | 98,81 | -0,02% | 5.028.931,00 |
| 02.07.2025 | 95,85 | 98,95 | 95,20 | 98,83 | 2,09% | 11.023.029,00 |
| 01.07.2025 | 96,59 | 97,32 | 94,49 | 96,81 | -0,54% | 9.760.336,00 |
| 30.06.2025 | 97,55 | 97,67 | 96,85 | 97,34 | 0,14% | 8.218.267,00 |
| 27.06.2025 | 97,04 | 98,02 | 96,39 | 97,20 | 0,37% | 10.780.969,00 |
| 26.06.2025 | 96,28 | 96,93 | 95,84 | 96,84 | 0,85% | 9.477.473,00 |
| 25.06.2025 | 96,25 | 97,37 | 95,32 | 96,02 | 0,41% | 8.690.475,00 |
| 24.06.2025 | 93,23 | 95,77 | 93,23 | 95,63 | 4,39% | 12.838.791,00 |
| 23.06.2025 | 91,37 | 92,76 | 90,29 | 91,61 | 1,24% | 12.551.325,00 |
| 20.06.2025 | 93,05 | 93,43 | 87,75 | 90,49 | -1,90% | 22.925.170,00 |
| 18.06.2025 | 93,05 | 93,60 | 91,80 | 92,24 | -0,45% | 9.373.893,00 |
| 17.06.2025 | 93,34 | 95,02 | 92,55 | 92,66 | -0,80% | 10.229.506,00 |
| 16.06.2025 | 90,95 | 93,58 | 90,86 | 93,41 | 4,35% | 11.642.113,00 |
| 13.06.2025 | 88,77 | 91,23 | 88,18 | 89,52 | -2,33% | 10.979.027,00 |
| 12.06.2025 | 90,62 | 91,90 | 90,49 | 91,66 | 0,78% | 5.989.729,00 |
| 11.06.2025 | 91,39 | 91,99 | 89,87 | 90,95 | -0,05% | 10.646.545,00 |
| 10.06.2025 | 88,79 | 91,37 | 88,34 | 91,00 | 3,06% | 11.118.929,00 |
| 09.06.2025 | 87,10 | 89,33 | 87,02 | 88,30 | 2,26% | 14.496.238,00 |
| 06.06.2025 | 86,26 | 87,58 | 85,86 | 86,35 | 1,70% | 7.877.822,00 |
| 05.06.2025 | 85,50 | 86,34 | 84,34 | 84,91 | 0,17% | 10.917.372,00 |
| 04.06.2025 | 84,21 | 85,04 | 83,49 | 84,77 | 1,33% | 7.992.220,00 |
| 03.06.2025 | 82,07 | 84,01 | 81,95 | 83,66 | 1,43% | 8.920.692,00 |
| 02.06.2025 | 80,59 | 82,53 | 80,43 | 82,48 | 2,09% | 8.246.254,00 |
| 30.05.2025 | 83,67 | 83,81 | 79,49 | 80,79 | -4,00% | 19.191.607,00 |
| 29.05.2025 | 85,85 | 86,26 | 83,61 | 84,16 | 0,19% | 8.239.828,00 |
| 28.05.2025 | 83,98 | 85,03 | 83,58 | 84,00 | 0,07% | 9.464.088,00 |
| 27.05.2025 | 83,04 | 84,12 | 82,31 | 83,94 | 3,55% | 9.530.217,00 |
| 23.05.2025 | 80,12 | 81,39 | 79,78 | 81,06 | -1,82% | 8.276.670,00 |
| 22.05.2025 | 82,64 | 83,82 | 82,05 | 82,56 | -0,28% | 6.241.631,00 |
| 21.05.2025 | 83,21 | 84,78 | 82,23 | 82,79 | -1,78% | 8.082.654,00 |
| 20.05.2025 | 83,53 | 84,35 | 83,05 | 84,29 | 0,56% | 6.913.293,00 |
| 19.05.2025 | 82,70 | 84,45 | 82,54 | 83,82 | -0,72% | 9.222.315,00 |
| 16.05.2025 | 84,41 | 84,46 | 82,53 | 84,43 | -0,42% | 10.100.366,00 |
| 15.05.2025 | 84,23 | 85,26 | 83,50 | 84,79 | -0,21% | 9.058.033,00 |
| 14.05.2025 | 85,14 | 86,04 | 84,33 | 84,97 | -0,33% | 8.654.510,00 |
| 13.05.2025 | 82,36 | 85,78 | 82,25 | 85,25 | 3,65% | 11.920.152,00 |
| 12.05.2025 | 80,67 | 82,55 | 80,67 | 82,25 | 9,14% | 17.456.944,00 |
| 09.05.2025 | 75,69 | 76,30 | 74,65 | 75,36 | 0,61% | 7.036.956,00 |
| 08.05.2025 | 76,10 | 76,42 | 74,82 | 74,90 | -0,21% | 10.469.426,00 |
| 07.05.2025 | 73,45 | 75,30 | 72,91 | 75,06 | 2,60% | 9.987.702,00 |
| 06.05.2025 | 72,59 | 73,88 | 72,59 | 73,16 | -1,01% | 6.892.727,00 |
| 05.05.2025 | 73,88 | 74,90 | 73,78 | 73,91 | -0,82% | 6.960.773,00 |
| 02.05.2025 | 74,25 | 75,49 | 73,69 | 74,52 | 3,89% | 13.339.390,00 |
| 01.05.2025 | 72,18 | 73,53 | 71,40 | 71,73 | 0,08% | 14.147.596,00 |
| 30.04.2025 | 68,89 | 71,84 | 68,53 | 71,67 | 1,09% | 11.233.869,00 |
| 29.04.2025 | 70,89 | 71,66 | 70,22 | 70,90 | -0,94% | 8.583.787,00 |
| 28.04.2025 | 70,95 | 71,94 | 70,04 | 71,57 | 0,21% | 10.255.024,00 |
| 25.04.2025 | 70,33 | 72,29 | 70,29 | 71,42 | 0,73% | 9.751.468,00 |
| 24.04.2025 | 69,67 | 71,21 | 67,55 | 70,90 | 6,25% | 18.159.373,00 |
| 23.04.2025 | 66,81 | 68,01 | 66,34 | 66,73 | 5,12% | 18.214.735,00 |
| 22.04.2025 | 62,97 | 64,02 | 62,56 | 63,48 | 1,75% | 10.857.329,00 |
| 21.04.2025 | 62,36 | 62,67 | 61,14 | 62,39 | -2,15% | 14.302.862,00 |
| 17.04.2025 | 65,34 | 65,38 | 63,48 | 63,76 | -2,12% | 13.847.742,00 |
| 16.04.2025 | 65,24 | 66,82 | 62,95 | 65,14 | -4,82% | 17.845.300,00 |
| 15.04.2025 | 68,09 | 69,54 | 67,95 | 68,44 | 0,85% | 10.674.214,00 |
| 14.04.2025 | 68,64 | 69,36 | 66,91 | 67,86 | 0,56% | 9.944.994,00 |
| 11.04.2025 | 65,69 | 67,96 | 64,59 | 67,48 | 1,58% | 14.706.234,00 |
| 10.04.2025 | 68,00 | 68,00 | 63,27 | 66,43 | -6,58% | 20.011.817,00 |
| 09.04.2025 | 60,69 | 71,87 | 59,92 | 71,11 | 18,02% | 29.544.680,00 |
| 08.04.2025 | 64,65 | 66,11 | 58,74 | 60,25 | -3,14% | 19.560.762,00 |
| 07.04.2025 | 57,92 | 66,10 | 56,32 | 62,20 | 5,26% | 28.191.409,00 |
| 04.04.2025 | 62,51 | 63,07 | 57,97 | 59,09 | -9,40% | 26.250.892,00 |
| 03.04.2025 | 70,22 | 70,55 | 65,11 | 65,22 | -11,60% | 19.479.421,00 |
| 02.04.2025 | 71,72 | 74,80 | 71,56 | 73,78 | 1,30% | 7.641.356,00 |
| 01.04.2025 | 72,04 | 72,85 | 70,75 | 72,83 | 0,18% | 9.066.228,00 |
| 31.03.2025 | 71,60 | 72,85 | 70,44 | 72,70 | 0,12% | 11.778.105,00 |
| 28.03.2025 | 74,63 | 75,30 | 72,23 | 72,61 | -2,94% | 9.541.529,00 |
| 27.03.2025 | 75,89 | 76,07 | 74,35 | 74,81 | -1,75% | 8.441.793,00 |
| 26.03.2025 | 77,75 | 77,86 | 75,13 | 76,14 | -1,97% | 7.328.928,00 |
| 25.03.2025 | 77,85 | 78,37 | 77,48 | 77,67 | -0,41% | 6.437.289,00 |