75,409$
0,68%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 75,72 | 76,23 | 74,66 | 75,45 | 0,74% | - |
| 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 |
| 24.03.2025 | 77,74 | 78,78 | 77,38 | 77,99 | 2,83% | 7.954.750,00 |
| 21.03.2025 | 76,00 | 76,37 | 75,27 | 75,84 | -2,21% | 20.061.993,00 |
| 20.03.2025 | 76,69 | 78,10 | 76,45 | 77,55 | -0,49% | 10.689.081,00 |
| 19.03.2025 | 77,37 | 79,48 | 76,87 | 77,93 | 0,74% | 8.907.236,00 |
| 18.03.2025 | 77,48 | 77,84 | 76,17 | 77,36 | -1,21% | 8.094.731,00 |
| 17.03.2025 | 77,11 | 79,14 | 77,11 | 78,31 | -0,48% | 9.555.235,00 |
| 14.03.2025 | 76,76 | 79,08 | 76,52 | 78,69 | 4,56% | 11.862.048,00 |
| 13.03.2025 | 76,12 | 77,27 | 74,55 | 75,26 | -1,74% | 9.746.151,00 |
| 12.03.2025 | 75,31 | 77,66 | 75,17 | 76,59 | 4,40% | 12.702.064,00 |
| 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 | 4,63% | 16.205.484,00 |
| 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 |