1.195,500$
-0,90%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1.199,89 | 1.208,32 | 1.160,12 | 1.193,37 | -1,08% | 1.140.796,00 |
| 06.11.2025 | 1.223,05 | 1.223,05 | 1.191,78 | 1.206,40 | -1,69% | 1.177.905,00 |
| 05.11.2025 | 1.203,55 | 1.243,14 | 1.201,53 | 1.227,10 | 2,82% | 892.511,00 |
| 04.11.2025 | 1.198,20 | 1.229,48 | 1.191,43 | 1.193,49 | -2,10% | 1.188.114,00 |
| 03.11.2025 | 1.216,14 | 1.231,08 | 1.207,47 | 1.219,14 | 0,86% | 905.055,00 |
| 31.10.2025 | 1.223,75 | 1.240,36 | 1.200,85 | 1.208,74 | -0,47% | 885.212,00 |
| 30.10.2025 | 1.234,22 | 1.284,47 | 1.172,81 | 1.214,41 | -1,69% | 2.029.564,00 |
| 29.10.2025 | 1.225,99 | 1.259,55 | 1.224,47 | 1.235,28 | 2,42% | 1.454.360,00 |
| 28.10.2025 | 1.206,68 | 1.209,66 | 1.195,79 | 1.206,04 | -0,75% | 664.236,00 |
| 27.10.2025 | 1.200,00 | 1.221,19 | 1.200,00 | 1.215,13 | 2,73% | 970.170,00 |
| 24.10.2025 | 1.166,00 | 1.191,26 | 1.160,60 | 1.182,82 | 2,06% | 825.488,00 |
| 23.10.2025 | 1.106,66 | 1.163,10 | 1.106,66 | 1.159,00 | 4,01% | 942.572,00 |
| 22.10.2025 | 1.147,43 | 1.147,43 | 1.090,33 | 1.114,32 | -2,89% | 1.358.718,00 |
| 21.10.2025 | 1.140,81 | 1.156,32 | 1.138,59 | 1.147,43 | -0,47% | 731.708,00 |
| 20.10.2025 | 1.130,06 | 1.161,18 | 1.126,50 | 1.152,89 | 4,18% | 1.078.652,00 |
| 17.10.2025 | 1.098,35 | 1.109,48 | 1.084,08 | 1.106,66 | 0,72% | 879.191,00 |
| 16.10.2025 | 1.100,15 | 1.117,00 | 1.079,79 | 1.098,80 | 1,08% | 1.025.488,00 |
| 15.10.2025 | 1.057,08 | 1.092,89 | 1.053,94 | 1.087,01 | 5,98% | 1.312.380,00 |
| 14.10.2025 | 998,55 | 1.042,46 | 998,55 | 1.025,71 | 0,07% | 1.046.010,00 |
| 13.10.2025 | 1.016,25 | 1.033,90 | 1.014,90 | 1.025,00 | 4,30% | 1.188.646,00 |
| 10.10.2025 | 1.052,29 | 1.054,27 | 980,97 | 982,75 | -6,71% | 1.576.002,00 |
| 09.10.2025 | 1.062,59 | 1.066,50 | 1.037,24 | 1.053,47 | -0,86% | 1.247.591,00 |
| 08.10.2025 | 1.063,51 | 1.077,32 | 1.059,01 | 1.062,59 | -2,04% | 1.471.786,00 |
| 07.10.2025 | 1.140,81 | 1.142,04 | 1.083,00 | 1.084,74 | -4,82% | 875.797,00 |
| 06.10.2025 | 1.121,68 | 1.152,12 | 1.121,68 | 1.139,71 | 3,59% | 922.188,00 |
| 03.10.2025 | 1.120,00 | 1.132,48 | 1.099,56 | 1.100,22 | -3,43% | 183.031,00 |
| 02.10.2025 | 1.155,00 | 1.155,00 | 1.127,22 | 1.139,26 | 0,92% | 909.686,00 |
| 01.10.2025 | 1.075,18 | 1.134,22 | 1.069,78 | 1.128,87 | 4,66% | 1.161.453,00 |
| 30.09.2025 | 1.063,80 | 1.079,86 | 1.057,07 | 1.078,60 | 1,36% | 884.559,00 |
| 29.09.2025 | 1.077,18 | 1.085,60 | 1.063,18 | 1.064,13 | -0,02% | 746.366,00 |
| 26.09.2025 | 1.056,54 | 1.068,66 | 1.046,16 | 1.064,29 | 0,49% | 505.437,00 |
| 25.09.2025 | 1.058,61 | 1.067,00 | 1.045,80 | 1.059,10 | -0,90% | 709.952,00 |
| 24.09.2025 | 1.066,32 | 1.076,00 | 1.057,64 | 1.068,67 | -0,24% | 866.475,00 |
| 23.09.2025 | 1.067,85 | 1.075,52 | 1.060,79 | 1.071,20 | 0,00% | 821.013,00 |
| 22.09.2025 | 1.038,89 | 1.072,97 | 1.037,50 | 1.071,25 | 2,53% | 1.012.217,00 |
| 19.09.2025 | 1.051,90 | 1.052,48 | 1.029,31 | 1.044,81 | -0,18% | 1.586.978,00 |
| 18.09.2025 | 1.030,83 | 1.076,79 | 1.025,79 | 1.046,69 | 5,74% | 1.816.237,00 |
| 17.09.2025 | 990,38 | 1.000,00 | 976,27 | 989,87 | -0,07% | 717.832,00 |
| 16.09.2025 | 993,50 | 1.002,03 | 975,06 | 990,57 | 0,17% | 773.220,00 |
| 15.09.2025 | 966,99 | 990,00 | 966,99 | 988,91 | 2,58% | 845.886,00 |
| 12.09.2025 | 957,48 | 968,09 | 955,00 | 964,02 | 0,49% | 584.146,00 |
| 11.09.2025 | 940,00 | 963,89 | 937,47 | 959,28 | 2,86% | 1.022.087,00 |
| 10.09.2025 | 921,86 | 935,23 | 914,90 | 932,63 | 1,62% | 713.063,00 |
| 09.09.2025 | 910,75 | 922,75 | 910,23 | 917,73 | 0,96% | 677.983,00 |
| 08.09.2025 | 910,00 | 924,35 | 906,74 | 908,98 | 0,43% | 886.690,00 |
| 05.09.2025 | 879,63 | 906,26 | 878,34 | 905,09 | 3,64% | 1.155.573,00 |
| 04.09.2025 | 843,20 | 876,66 | 839,00 | 873,29 | 3,48% | 783.622,00 |
| 03.09.2025 | 847,66 | 847,66 | 832,24 | 843,90 | -0,29% | 931.338,00 |
| 02.09.2025 | 845,84 | 852,85 | 836,72 | 846,35 | -2,94% | 1.225.891,00 |
| 29.08.2025 | 881,50 | 885,00 | 864,81 | 872,00 | -2,46% | 954.368,00 |
| 28.08.2025 | 893,01 | 897,00 | 885,00 | 894,00 | 0,57% | 919.697,00 |
| 27.08.2025 | 885,89 | 890,63 | 879,98 | 888,89 | 0,09% | 513.430,00 |
| 26.08.2025 | 881,27 | 892,88 | 881,27 | 888,10 | 0,97% | 811.518,00 |
| 25.08.2025 | 870,27 | 886,75 | 866,02 | 879,55 | 1,07% | 462.560,00 |
| 22.08.2025 | 872,39 | 893,83 | 869,23 | 870,28 | -0,24% | 946.707,00 |
| 21.08.2025 | 876,44 | 881,29 | 866,62 | 872,39 | -0,69% | 699.079,00 |
| 20.08.2025 | 878,53 | 880,22 | 860,21 | 878,44 | 0,27% | 960.331,00 |
| 19.08.2025 | 883,39 | 889,25 | 874,13 | 876,08 | -0,83% | 936.946,00 |
| 18.08.2025 | 873,04 | 883,76 | 870,43 | 883,39 | 0,97% | 840.574,00 |
| 15.08.2025 | 924,23 | 924,23 | 873,16 | 874,94 | -8,42% | 2.064.549,00 |
| 14.08.2025 | 941,66 | 959,26 | 934,91 | 955,41 | 0,62% | 976.021,00 |
| 13.08.2025 | 940,00 | 952,35 | 937,55 | 949,48 | 1,49% | 900.169,00 |
| 12.08.2025 | 913,68 | 939,26 | 907,48 | 935,53 | 2,79% | 1.025.258,00 |
| 11.08.2025 | 922,15 | 933,34 | 907,64 | 910,18 | -0,51% | 809.431,00 |
| 08.08.2025 | 913,00 | 917,94 | 905,68 | 914,80 | 0,30% | 719.502,00 |
| 07.08.2025 | 912,40 | 917,53 | 904,98 | 912,06 | 2,68% | 715.355,00 |
| 06.08.2025 | 883,41 | 889,12 | 869,22 | 888,28 | 0,55% | 930.762,00 |
| 05.08.2025 | 917,00 | 921,99 | 875,96 | 883,41 | -3,52% | 1.177.312,00 |
| 04.08.2025 | 896,75 | 917,78 | 891,00 | 915,62 | 3,27% | 1.033.698,00 |
| 01.08.2025 | 856,20 | 894,16 | 855,28 | 886,64 | 0,87% | 1.474.680,00 |
| 31.07.2025 | 864,45 | 897,19 | 860,00 | 879,03 | -4,97% | 2.264.392,00 |
| 30.07.2025 | 922,65 | 927,82 | 913,38 | 924,99 | 0,97% | 1.048.678,00 |
| 29.07.2025 | 928,59 | 936,97 | 915,10 | 916,09 | -0,76% | 1.026.413,00 |
| 28.07.2025 | 917,36 | 931,94 | 915,00 | 923,15 | 2,33% | 835.092,00 |
| 25.07.2025 | 892,34 | 905,00 | 888,07 | 902,09 | -0,23% | 808.007,00 |
| 24.07.2025 | 901,81 | 912,32 | 894,20 | 904,18 | 0,79% | 541.288,00 |
| 23.07.2025 | 899,39 | 900,00 | 879,81 | 897,09 | 0,55% | 1.203.376,00 |
| 22.07.2025 | 938,67 | 938,67 | 890,00 | 892,22 | -4,86% | 1.612.090,00 |
| 21.07.2025 | 928,46 | 945,01 | 925,65 | 937,76 | 0,71% | 667.488,00 |
| 18.07.2025 | 945,87 | 945,87 | 924,82 | 931,12 | -0,64% | 682.072,00 |
| 17.07.2025 | 924,01 | 942,97 | 910,00 | 937,08 | 0,38% | 1.133.934,00 |
| 16.07.2025 | 913,12 | 936,38 | 897,38 | 933,49 | -0,32% | 1.225.598,00 |
| 15.07.2025 | 934,00 | 942,34 | 929,65 | 936,53 | 1,59% | 745.869,00 |
| 14.07.2025 | 916,72 | 926,76 | 906,26 | 921,84 | -0,30% | 567.439,00 |
| 11.07.2025 | 925,50 | 930,17 | 921,21 | 924,58 | -0,44% | 570.483,00 |
| 10.07.2025 | 922,89 | 932,17 | 919,37 | 928,62 | 0,59% | 798.004,00 |
| 09.07.2025 | 919,22 | 931,96 | 915,51 | 923,18 | 0,43% | 600.747,00 |
| 08.07.2025 | 910,91 | 927,38 | 908,27 | 919,22 | 0,72% | 862.401,00 |
| 07.07.2025 | 916,96 | 923,50 | 905,91 | 912,62 | -1,29% | 878.377,00 |
| 03.07.2025 | 920,00 | 928,02 | 916,05 | 924,58 | 0,38% | 489.375,00 |
| 02.07.2025 | 888,21 | 921,95 | 885,06 | 921,10 | 2,48% | 1.019.321,00 |
| 01.07.2025 | 888,78 | 904,99 | 882,30 | 898,85 | 0,35% | 1.068.499,00 |
| 30.06.2025 | 891,16 | 898,25 | 884,34 | 895,74 | 0,66% | 780.379,00 |
| 27.06.2025 | 905,00 | 907,95 | 884,64 | 889,87 | -1,45% | 1.175.486,00 |
| 26.06.2025 | 897,47 | 907,26 | 893,30 | 902,94 | 1,06% | 862.139,00 |
| 25.06.2025 | 895,01 | 902,94 | 887,74 | 893,46 | 0,50% | 755.831,00 |
| 24.06.2025 | 871,24 | 890,57 | 869,56 | 889,03 | 3,82% | 1.114.680,00 |
| 23.06.2025 | 852,92 | 859,62 | 841,18 | 856,28 | 0,74% | 1.403.234,00 |
| 20.06.2025 | 883,83 | 883,83 | 834,85 | 850,00 | -2,43% | 2.347.835,00 |
| 18.06.2025 | 894,89 | 898,15 | 867,31 | 871,16 | -2,45% | 1.431.634,00 |