314,067$
1,14%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 317,86 | 319,10 | 303,85 | 314,00 | 1,12% | 5.946.979,00 |
| 20.08.2026 | 305,23 | 312,54 | 302,95 | 310,53 | 1,09% | 6.802.559,00 |
| 19.08.2026 | 328,52 | 328,57 | 305,08 | 307,17 | -6,33% | - |
| 18.08.2026 | 324,18 | 329,07 | 317,41 | 327,92 | -4,63% | 10.209.998,00 |
| 17.08.2026 | 337,87 | 345,28 | 333,40 | 343,84 | 3,45% | 8.505.606,00 |
| 14.08.2026 | 332,36 | 342,00 | 326,55 | 332,36 | -1,38% | 7.422.941,00 |
| 13.08.2026 | 327,62 | 345,12 | 324,01 | 337,01 | 3,34% | 8.900.984,00 |
| 12.08.2026 | 326,83 | 329,49 | 323,50 | 326,11 | 4,72% | 8.075.626,00 |
| 11.08.2026 | 315,03 | 316,86 | 309,35 | 311,41 | 1,64% | 7.669.436,00 |
| 10.08.2026 | 319,50 | 319,99 | 305,50 | 306,40 | -1,59% | 7.022.760,00 |
| 07.08.2026 | 311,87 | 315,59 | 303,83 | 311,35 | 1,82% | 6.714.117,00 |
| 06.08.2026 | 300,00 | 314,16 | 293,65 | 305,77 | -0,54% | 7.430.396,00 |
| 05.08.2026 | 318,54 | 323,64 | 305,36 | 307,42 | -3,25% | 9.302.038,00 |
| 04.08.2026 | 308,83 | 320,25 | 306,16 | 317,74 | 7,85% | 15.796.629,00 |
| 03.08.2026 | 283,34 | 295,93 | 276,84 | 294,61 | 0,54% | 10.010.904,00 |
| 31.07.2026 | 315,37 | 318,40 | 292,93 | 293,02 | -1,58% | 12.561.150,00 |
| 30.07.2026 | 318,29 | 319,50 | 294,25 | 297,72 | 17,98% | 22.085.849,00 |
| 29.07.2026 | 264,51 | 273,46 | 250,50 | 252,35 | -6,40% | 16.103.109,00 |
| 28.07.2026 | 275,17 | 277,30 | 258,53 | 269,61 | -7,54% | 16.097.703,00 |
| 27.07.2026 | 306,30 | 309,50 | 278,45 | 291,61 | -4,46% | 14.117.637,00 |
| 24.07.2026 | 312,62 | 319,70 | 301,67 | 305,21 | -4,56% | 9.278.352,00 |
| 23.07.2026 | 315,50 | 325,88 | 314,35 | 319,78 | 0,15% | 8.106.898,00 |
| 22.07.2026 | 310,55 | 322,25 | 310,55 | 319,29 | -0,84% | 6.344.664,00 |
| 21.07.2026 | 328,13 | 328,14 | 313,29 | 322,00 | 4,97% | 11.936.455,00 |
| 20.07.2026 | 321,15 | 324,45 | 305,26 | 306,76 | -2,09% | 8.074.372,00 |
| 17.07.2026 | 303,83 | 322,07 | 298,65 | 313,30 | -2,39% | 12.805.720,00 |
| 16.07.2026 | 324,98 | 336,68 | 315,16 | 320,96 | -4,31% | 10.641.270,00 |
| 15.07.2026 | 357,25 | 357,25 | 319,79 | 335,43 | -3,08% | 10.257.338,00 |
| 14.07.2026 | 354,66 | 354,66 | 338,88 | 346,10 | 4,90% | 10.699.071,00 |
| 13.07.2026 | 335,00 | 337,98 | 326,90 | 329,92 | -5,83% | 9.770.512,00 |
| 10.07.2026 | 341,36 | 354,73 | 338,13 | 350,33 | -0,80% | 6.890.932,00 |
| 09.07.2026 | 365,13 | 369,95 | 350,06 | 353,17 | 6,01% | 12.119.689,00 |
| 08.07.2026 | 325,47 | 337,50 | 322,72 | 333,15 | 2,15% | 8.029.421,00 |
| 07.07.2026 | 322,41 | 330,75 | 313,10 | 326,13 | -6,87% | 15.530.626,00 |
| 06.07.2026 | 365,34 | 366,08 | 348,27 | 350,20 | -0,34% | 13.581.653,00 |
| 02.07.2026 | 391,06 | 392,50 | 342,48 | 351,41 | -10,19% | 18.973.407,00 |
| 01.07.2026 | 404,97 | 415,49 | 381,00 | 391,26 | -9,71% | 18.699.329,00 |
| 30.06.2026 | 416,29 | 438,50 | 414,01 | 433,33 | 5,46% | 16.885.085,00 |
| 29.06.2026 | 383,01 | 414,98 | 379,10 | 410,91 | 8,39% | 14.049.627,00 |
| 26.06.2026 | 385,50 | 389,88 | 374,31 | 379,09 | -5,66% | 19.733.700,00 |
| 25.06.2026 | 407,99 | 407,99 | 372,30 | 401,82 | 7,21% | 16.845.288,00 |
| 24.06.2026 | 366,86 | 376,98 | 361,41 | 374,80 | 0,93% | 12.016.719,00 |
| 23.06.2026 | 369,70 | 377,10 | 365,26 | 371,33 | -9,33% | 16.065.245,00 |
| 22.06.2026 | 398,39 | 409,75 | 392,08 | 409,54 | 5,27% | 14.638.623,00 |
| 18.06.2026 | 397,22 | 401,00 | 386,90 | 389,04 | 3,97% | 22.686.620,00 |
| 17.06.2026 | 382,00 | 397,63 | 373,24 | 374,18 | 1,31% | 10.900.843,00 |
| 16.06.2026 | 385,14 | 393,00 | 368,77 | 369,34 | -5,03% | 12.054.938,00 |
| 15.06.2026 | 385,99 | 393,07 | 382,39 | 388,92 | 6,03% | 13.459.830,00 |
| 12.06.2026 | 359,39 | 373,82 | 354,89 | 366,81 | 1,18% | 9.256.632,00 |
| 11.06.2026 | 336,64 | 364,81 | 336,20 | 362,52 | 12,65% | 14.983.969,00 |
| 10.06.2026 | 323,29 | 348,16 | 318,95 | 321,80 | -1,64% | 14.088.451,00 |
| 09.06.2026 | 335,50 | 349,09 | 306,01 | 327,16 | 0,84% | 14.466.754,00 |
| 08.06.2026 | 318,55 | 330,68 | 315,00 | 324,45 | 6,98% | 11.465.093,00 |
| 05.06.2026 | 320,37 | 323,42 | 302,74 | 303,28 | -9,85% | 13.308.959,00 |
| 04.06.2026 | 329,75 | 342,37 | 324,71 | 336,41 | -2,12% | 8.277.041,00 |
| 03.06.2026 | 335,05 | 346,19 | 332,13 | 343,71 | 2,78% | 8.630.883,00 |
| 02.06.2026 | 324,42 | 335,55 | 320,86 | 334,41 | 5,45% | 8.632.370,00 |
| 01.06.2026 | 309,23 | 320,83 | 307,04 | 317,12 | -0,33% | 8.052.836,00 |
| 29.05.2026 | 322,00 | 324,25 | 316,81 | 318,18 | 0,06% | 10.872.171,00 |
| 28.05.2026 | 317,45 | 322,64 | 308,74 | 318,00 | -0,29% | 8.402.842,00 |
| 27.05.2026 | 331,67 | 333,33 | 314,28 | 318,93 | -1,16% | 8.824.610,00 |
| 26.05.2026 | 314,77 | 323,98 | 309,65 | 322,68 | 5,68% | 9.770.815,00 |
| 22.05.2026 | 305,73 | 309,98 | 303,18 | 305,35 | 1,03% | 7.859.187,00 |
| 21.05.2026 | 292,67 | 303,18 | 291,80 | 302,24 | 3,47% | 9.162.399,00 |
| 20.05.2026 | 279,58 | 293,63 | 277,52 | 292,09 | 6,84% | 8.574.213,00 |
| 19.05.2026 | 267,95 | 278,73 | 263,71 | 273,38 | -1,65% | 8.308.623,00 |
| 18.05.2026 | 292,74 | 294,56 | 273,08 | 277,96 | -2,37% | 8.562.157,00 |
| 15.05.2026 | 289,44 | 289,44 | 276,48 | 284,72 | -4,82% | 9.643.209,00 |
| 14.05.2026 | 296,33 | 302,00 | 293,01 | 299,15 | 1,26% | 6.404.921,00 |
| 13.05.2026 | 295,27 | 298,98 | 287,18 | 295,44 | 2,14% | 8.633.086,00 |
| 12.05.2026 | 287,22 | 290,35 | 277,77 | 289,24 | -2,30% | 9.341.845,00 |
| 11.05.2026 | 292,51 | 300,00 | 292,51 | 296,05 | 0,68% | 9.149.989,00 |
| 08.05.2026 | 295,72 | 297,42 | 287,52 | 294,05 | 2,63% | 8.996.650,00 |
| 07.05.2026 | 297,03 | 298,00 | 283,14 | 286,52 | -3,58% | 9.704.518,00 |
| 06.05.2026 | 287,00 | 297,87 | 285,85 | 297,17 | 7,75% | 14.788.646,00 |
| 05.05.2026 | 266,64 | 280,00 | 266,64 | 275,80 | 6,66% | 11.883.969,00 |
| 04.05.2026 | 256,69 | 263,08 | 254,95 | 258,57 | 0,72% | 6.497.388,00 |
| 01.05.2026 | 255,14 | 260,44 | 250,12 | 256,72 | -0,44% | 8.094.464,00 |
| 30.04.2026 | 252,39 | 258,58 | 248,66 | 257,86 | 3,66% | 10.381.132,00 |
| 29.04.2026 | 253,17 | 253,96 | 241,60 | 248,75 | -0,99% | 9.585.252,00 |
| 28.04.2026 | 251,98 | 253,70 | 243,04 | 251,23 | -3,18% | 11.499.534,00 |
| 27.04.2026 | 267,76 | 268,83 | 256,31 | 259,47 | -3,10% | 8.095.373,00 |
| 24.04.2026 | 267,50 | 275,84 | 266,88 | 267,78 | 3,57% | 12.313.193,00 |
| 23.04.2026 | 265,05 | 272,82 | 253,28 | 258,56 | -2,63% | 12.269.052,00 |
| 22.04.2026 | 261,71 | 266,14 | 257,40 | 265,55 | 2,78% | 9.803.290,00 |
| 21.04.2026 | 263,81 | 265,60 | 256,71 | 258,37 | -1,82% | 7.830.288,00 |
| 20.04.2026 | 267,10 | 267,65 | 262,54 | 263,16 | -1,66% | 5.989.903,00 |
| 17.04.2026 | 267,97 | 268,76 | 262,42 | 267,60 | 2,54% | 8.465.435,00 |
| 16.04.2026 | 263,48 | 266,25 | 259,18 | 260,96 | -1,58% | 7.829.408,00 |
| 15.04.2026 | 267,00 | 267,99 | 255,48 | 265,16 | -2,66% | 11.324.225,00 |
| 14.04.2026 | 271,86 | 273,50 | 264,90 | 272,41 | 1,90% | 8.500.605,00 |
| 13.04.2026 | 263,12 | 267,54 | 260,85 | 267,32 | 1,39% | 8.773.580,00 |
| 10.04.2026 | 263,19 | 268,23 | 259,33 | 263,66 | 1,89% | 9.124.738,00 |
| 09.04.2026 | 248,33 | 259,00 | 247,35 | 258,76 | 4,98% | 9.757.778,00 |
| 08.04.2026 | 242,75 | 249,19 | 241,49 | 246,49 | 9,87% | 11.022.994,00 |
| 07.04.2026 | 218,24 | 224,49 | 216,50 | 224,35 | 1,68% | 6.818.401,00 |
| 06.04.2026 | 220,13 | 221,56 | 216,53 | 220,65 | 1,01% | 4.031.245,00 |
| 02.04.2026 | 208,84 | 222,01 | 208,80 | 218,44 | -1,61% | 6.805.362,00 |
| 01.04.2026 | 215,45 | 225,50 | 215,00 | 222,01 | 3,91% | 10.697.587,00 |
| 31.03.2026 | 206,00 | 213,84 | 203,01 | 213,66 | 6,87% | 11.725.020,00 |