161,434$
1,72%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 161,43 | 164,46 | 161,43 | 161,99 | 2,07% | - |
| 05.12.2025 | 159,01 | 161,05 | 157,88 | 158,70 | 1,02% | 7.834.084,00 |
| 04.12.2025 | 157,05 | 158,52 | 154,92 | 157,09 | -1,67% | 8.834.691,00 |
| 03.12.2025 | 156,88 | 160,10 | 153,15 | 159,75 | 0,99% | 9.964.303,00 |
| 02.12.2025 | 155,85 | 159,45 | 155,66 | 158,19 | 2,20% | 10.711.871,00 |
| 01.12.2025 | 154,85 | 156,79 | 153,25 | 154,79 | -0,78% | 7.416.725,00 |
| 28.11.2025 | 156,20 | 156,20 | 153,83 | 156,00 | 0,55% | 4.919.184,00 |
| 26.11.2025 | 152,97 | 156,97 | 152,50 | 155,14 | 2,11% | 8.398.145,00 |
| 25.11.2025 | 149,55 | 152,80 | 145,50 | 151,93 | 1,03% | 9.691.547,00 |
| 24.11.2025 | 145,60 | 152,56 | 144,43 | 150,38 | 5,42% | 23.095.991,00 |
| 21.11.2025 | 139,80 | 144,41 | 135,50 | 142,65 | 2,19% | 14.654.566,00 |
| 20.11.2025 | 153,46 | 154,37 | 138,30 | 139,59 | -6,19% | 13.695.471,00 |
| 19.11.2025 | 146,77 | 150,40 | 145,51 | 148,80 | 3,88% | 9.818.266,00 |
| 18.11.2025 | 145,25 | 147,44 | 142,50 | 143,24 | -2,86% | 12.706.725,00 |
| 17.11.2025 | 147,31 | 153,81 | 145,94 | 147,46 | -0,54% | 10.487.785,00 |
| 14.11.2025 | 147,51 | 152,95 | 145,37 | 148,26 | -3,30% | 15.076.125,00 |
| 13.11.2025 | 158,89 | 160,31 | 151,73 | 153,32 | -5,02% | 13.693.700,00 |
| 12.11.2025 | 161,31 | 162,16 | 158,48 | 161,42 | 1,41% | 8.949.951,00 |
| 11.11.2025 | 164,17 | 164,62 | 157,71 | 159,18 | -4,32% | 9.144.638,00 |
| 10.11.2025 | 164,55 | 167,15 | 163,70 | 166,37 | 4,41% | 10.030.598,00 |
| 07.11.2025 | 159,83 | 159,95 | 153,20 | 159,35 | -1,75% | 11.609.325,00 |
| 06.11.2025 | 163,39 | 165,21 | 160,19 | 162,19 | -1,73% | 9.640.084,00 |
| 05.11.2025 | 157,57 | 166,92 | 157,00 | 165,05 | 5,95% | 11.130.192,00 |
| 04.11.2025 | 155,63 | 161,09 | 155,16 | 155,78 | -3,39% | 11.211.076,00 |
| 03.11.2025 | 159,99 | 162,24 | 159,00 | 161,24 | 2,40% | 7.302.412,00 |
| 31.10.2025 | 162,55 | 164,06 | 156,60 | 157,46 | -2,20% | 9.652.073,00 |
| 30.10.2025 | 162,37 | 165,22 | 160,30 | 161,01 | 0,21% | 10.440.619,00 |
| 29.10.2025 | 158,25 | 163,09 | 158,09 | 160,67 | 3,25% | 12.783.323,00 |
| 28.10.2025 | 155,52 | 156,13 | 154,28 | 155,62 | -0,82% | 7.939.677,00 |
| 27.10.2025 | 156,14 | 158,25 | 155,74 | 156,90 | 3,44% | 13.313.095,00 |
| 24.10.2025 | 149,91 | 153,21 | 148,00 | 151,68 | 2,68% | 10.966.392,00 |
| 23.10.2025 | 138,32 | 148,30 | 138,32 | 147,72 | 4,58% | 13.336.572,00 |
| 22.10.2025 | 144,90 | 145,75 | 136,86 | 141,25 | -2,61% | 16.927.780,00 |
| 21.10.2025 | 143,98 | 145,44 | 142,47 | 145,04 | 0,69% | 8.855.592,00 |
| 20.10.2025 | 143,49 | 146,48 | 143,43 | 144,05 | 1,84% | 8.919.374,00 |
| 17.10.2025 | 142,38 | 142,61 | 139,96 | 141,45 | -0,65% | - |
| 16.10.2025 | 147,58 | 147,58 | 140,37 | 142,37 | -1,66% | 11.466.794,00 |
| 15.10.2025 | 144,00 | 145,22 | 141,10 | 144,78 | 4,68% | 9.722.650,00 |
| 14.10.2025 | 134,10 | 140,92 | 134,04 | 138,31 | 0,36% | 10.509.662,00 |
| 13.10.2025 | 138,09 | 138,90 | 136,58 | 137,81 | 4,90% | 10.048.074,00 |
| 10.10.2025 | 140,60 | 141,80 | 131,02 | 131,37 | -6,83% | 18.748.964,00 |
| 09.10.2025 | 141,75 | 142,86 | 140,58 | 141,00 | -1,08% | 8.102.517,00 |
| 08.10.2025 | 137,91 | 142,88 | 137,61 | 142,54 | 1,56% | 13.695.736,00 |
| 07.10.2025 | 149,23 | 149,36 | 139,50 | 140,35 | -5,90% | 16.549.789,00 |
| 06.10.2025 | 149,90 | 153,70 | 149,12 | 149,15 | 2,29% | 11.217.057,00 |
| 03.10.2025 | 145,82 | 147,91 | 144,60 | 145,81 | -0,80% | 8.970.274,00 |
| 02.10.2025 | 146,97 | 147,35 | 143,71 | 146,99 | 2,94% | 16.417.073,00 |
| 01.10.2025 | 132,41 | 143,09 | 131,94 | 142,79 | 6,64% | 15.549.117,00 |
| 30.09.2025 | 131,35 | 134,21 | 130,81 | 133,90 | 2,14% | 10.328.761,00 |
| 29.09.2025 | 133,08 | 133,36 | 131,03 | 131,09 | 2,15% | 11.015.536,00 |
| 26.09.2025 | 127,94 | 128,76 | 126,37 | 128,33 | 0,16% | 8.788.993,00 |
| 25.09.2025 | 126,44 | 129,06 | 125,02 | 128,13 | -0,15% | 9.621.715,00 |
| 24.09.2025 | 130,00 | 130,23 | 127,02 | 128,32 | -2,74% | 12.435.947,00 |
| 23.09.2025 | 129,75 | 133,57 | 129,36 | 131,93 | -0,20% | 12.051.102,00 |
| 22.09.2025 | 129,80 | 132,63 | 129,16 | 132,20 | 4,16% | 13.403.746,00 |
| 19.09.2025 | 126,36 | 127,80 | 125,00 | 126,92 | 0,47% | 24.271.855,00 |
| 18.09.2025 | 126,55 | 128,70 | 125,04 | 126,32 | 3,63% | 13.763.918,00 |
| 17.09.2025 | 120,82 | 123,28 | 119,51 | 121,90 | 1,19% | 10.996.077,00 |
| 16.09.2025 | 119,98 | 120,97 | 118,67 | 120,47 | 1,06% | 9.897.207,00 |
| 15.09.2025 | 117,80 | 119,33 | 117,03 | 119,21 | 1,92% | 9.785.747,00 |
| 12.09.2025 | 115,92 | 117,50 | 115,88 | 116,96 | 1,19% | 11.060.492,00 |
| 11.09.2025 | 108,35 | 115,90 | 108,29 | 115,58 | 7,66% | 20.296.063,00 |
| 10.09.2025 | 106,70 | 107,78 | 104,61 | 107,36 | 1,70% | 12.279.374,00 |
| 09.09.2025 | 104,91 | 105,82 | 104,46 | 105,57 | 0,48% | 7.264.327,00 |
| 08.09.2025 | 105,01 | 106,37 | 104,48 | 105,07 | 2,06% | 7.972.739,00 |
| 05.09.2025 | 101,70 | 103,01 | 100,68 | 102,95 | 2,52% | 8.142.017,00 |
| 04.09.2025 | 97,66 | 101,11 | 97,16 | 100,42 | 2,74% | 8.822.427,00 |
| 03.09.2025 | 97,03 | 97,86 | 96,44 | 97,74 | 0,73% | 11.023.278,00 |
| 02.09.2025 | 95,77 | 97,27 | 94,11 | 97,03 | -3,12% | 14.695.218,00 |
| 29.08.2025 | 101,91 | 102,69 | 98,81 | 100,15 | -3,79% | 12.178.819,00 |
| 28.08.2025 | 104,00 | 104,90 | 102,96 | 104,09 | 0,41% | 7.375.201,00 |
| 27.08.2025 | 103,17 | 103,78 | 102,37 | 103,67 | 0,04% | 7.214.720,00 |
| 26.08.2025 | 101,30 | 103,99 | 101,10 | 103,63 | 2,32% | 11.781.062,00 |
| 25.08.2025 | 99,98 | 101,75 | 99,90 | 101,28 | 1,20% | 5.438.511,00 |
| 22.08.2025 | 99,05 | 102,55 | 98,59 | 100,08 | 1,70% | 9.689.672,00 |
| 21.08.2025 | 98,76 | 99,85 | 97,14 | 98,41 | -0,75% | 10.706.519,00 |
| 20.08.2025 | 100,99 | 101,02 | 97,32 | 99,15 | -1,18% | 14.287.717,00 |
| 19.08.2025 | 98,83 | 100,63 | 98,20 | 100,33 | 1,47% | 11.622.873,00 |
| 18.08.2025 | 99,00 | 99,80 | 98,40 | 98,88 | -0,63% | 15.119.258,00 |
| 15.08.2025 | 104,68 | 105,89 | 99,26 | 99,51 | -7,33% | 23.155.664,00 |
| 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 |