1.324,350$
-1,50%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1.372,92 | 1.418,67 | 1.332,00 | 1.344,55 | -5,93% | 131.295,00 |
| 05.03.2026 | 1.453,34 | 1.475,56 | 1.390,00 | 1.429,36 | -3,15% | 1.046.430,00 |
| 04.03.2026 | 1.466,30 | 1.490,00 | 1.449,03 | 1.475,91 | 2,40% | 776.702,00 |
| 03.03.2026 | 1.475,63 | 1.487,50 | 1.426,52 | 1.441,35 | -6,10% | 1.240.183,00 |
| 02.03.2026 | 1.475,00 | 1.540,77 | 1.475,00 | 1.534,95 | 0,68% | 757.854,00 |
| 27.02.2026 | 1.497,01 | 1.537,39 | 1.490,52 | 1.524,55 | 0,02% | 1.105.849,00 |
| 26.02.2026 | 1.545,11 | 1.555,00 | 1.468,81 | 1.524,31 | -1,45% | 1.140.334,00 |
| 25.02.2026 | 1.544,76 | 1.577,34 | 1.541,11 | 1.546,68 | 2,66% | 869.043,00 |
| 24.02.2026 | 1.507,77 | 1.530,00 | 1.475,55 | 1.506,65 | 1,28% | 636.857,00 |
| 23.02.2026 | 1.489,87 | 1.517,00 | 1.456,00 | 1.487,66 | -0,56% | 843.180,00 |
| 20.02.2026 | 1.455,07 | 1.497,61 | 1.455,07 | 1.496,00 | 1,78% | 684.297,00 |
| 19.02.2026 | 1.450,10 | 1.474,67 | 1.442,08 | 1.469,90 | -0,70% | 626.077,00 |
| 18.02.2026 | 1.478,10 | 1.502,84 | 1.467,57 | 1.480,30 | 0,69% | 651.053,00 |
| 17.02.2026 | 1.445,50 | 1.486,95 | 1.427,67 | 1.470,19 | 0,41% | 623.432,00 |
| 13.02.2026 | 1.451,00 | 1.494,47 | 1.435,01 | 1.464,13 | 0,92% | 1.012.377,00 |
| 12.02.2026 | 1.478,02 | 1.495,07 | 1.434,46 | 1.450,85 | -1,94% | 1.051.393,00 |
| 11.02.2026 | 1.468,92 | 1.502,10 | 1.445,97 | 1.479,50 | 3,40% | 1.092.992,00 |
| 10.02.2026 | 1.424,14 | 1.444,00 | 1.412,01 | 1.430,84 | -0,65% | 843.559,00 |
| 09.02.2026 | 1.440,00 | 1.457,00 | 1.424,53 | 1.440,16 | -0,19% | 1.639.562,00 |
| 06.02.2026 | 1.377,16 | 1.449,25 | 1.371,18 | 1.442,95 | 8,41% | 1.571.467,00 |
| 05.02.2026 | 1.292,89 | 1.349,88 | 1.285,04 | 1.331,03 | 1,82% | 1.301.719,00 |
| 04.02.2026 | 1.365,23 | 1.377,32 | 1.285,04 | 1.307,22 | -3,56% | 1.583.806,00 |
| 03.02.2026 | 1.445,95 | 1.449,29 | 1.324,39 | 1.355,54 | -3,89% | 2.056.153,00 |
| 02.02.2026 | 1.400,03 | 1.440,25 | 1.400,01 | 1.410,45 | -1,22% | 1.603.848,00 |
| 30.01.2026 | 1.540,00 | 1.585,00 | 1.416,84 | 1.427,94 | -15,24% | 2.788.141,00 |
| 29.01.2026 | 1.642,93 | 1.693,35 | 1.608,21 | 1.684,71 | 3,53% | 1.506.394,00 |
| 28.01.2026 | 1.634,46 | 1.650,00 | 1.600,97 | 1.627,20 | 0,67% | 1.091.527,00 |
| 27.01.2026 | 1.561,50 | 1.618,19 | 1.555,00 | 1.616,33 | 4,75% | 1.174.218,00 |
| 26.01.2026 | 1.512,44 | 1.556,72 | 1.490,55 | 1.543,03 | 2,00% | 1.260.150,00 |
| 23.01.2026 | 1.484,23 | 1.512,97 | 1.451,82 | 1.512,78 | 0,85% | 1.010.484,00 |
| 22.01.2026 | 1.549,14 | 1.556,58 | 1.497,88 | 1.500,00 | -1,32% | 1.026.018,00 |
| 21.01.2026 | 1.507,25 | 1.541,25 | 1.480,44 | 1.520,00 | 2,28% | 1.499.935,00 |
| 20.01.2026 | 1.525,40 | 1.555,26 | 1.484,33 | 1.486,18 | -5,21% | 1.734.010,00 |
| 16.01.2026 | 1.574,67 | 1.581,34 | 1.535,10 | 1.567,82 | 1,48% | 1.532.027,00 |
| 15.01.2026 | 1.538,00 | 1.571,49 | 1.525,00 | 1.544,96 | 7,70% | 1.657.614,00 |
| 14.01.2026 | 1.430,87 | 1.434,79 | 1.396,09 | 1.434,50 | -0,51% | 896.547,00 |
| 13.01.2026 | 1.461,00 | 1.469,86 | 1.433,20 | 1.441,82 | 0,96% | 996.849,00 |
| 12.01.2026 | 1.386,63 | 1.432,25 | 1.386,63 | 1.428,17 | 2,01% | 855.831,00 |
| 09.01.2026 | 1.357,42 | 1.404,46 | 1.336,00 | 1.400,00 | 5,69% | 1.102.428,00 |
| 08.01.2026 | 1.351,27 | 1.353,81 | 1.309,20 | 1.324,60 | -2,58% | 948.839,00 |
| 07.01.2026 | 1.369,07 | 1.380,00 | 1.352,54 | 1.359,69 | -2,53% | 904.494,00 |
| 06.01.2026 | 1.369,31 | 1.406,97 | 1.365,28 | 1.395,00 | 3,15% | 1.141.603,00 |
| 05.01.2026 | 1.309,97 | 1.371,89 | 1.304,00 | 1.352,45 | 6,12% | 1.319.862,00 |