808,020$
2,04%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 801,24 | 813,97 | 799,77 | 808,00 | 2,03% | 996.383,00 |
| 05.06.2025 | 788,41 | 796,51 | 777,42 | 791,89 | 1,25% | 1.573.662,00 |
| 04.06.2025 | 781,62 | 786,93 | 773,60 | 782,09 | 0,81% | 829.618,00 |
| 03.06.2025 | 762,05 | 779,59 | 756,34 | 775,79 | 1,75% | 921.441,00 |
| 02.06.2025 | 752,40 | 764,65 | 751,96 | 762,44 | 0,73% | 846.068,00 |
| 30.05.2025 | 772,78 | 773,55 | 740,44 | 756,88 | -2,21% | 1.717.705,00 |
| 29.05.2025 | 792,98 | 794,79 | 768,68 | 773,97 | -0,45% | 907.024,00 |
| 28.05.2025 | 789,06 | 796,30 | 776,19 | 777,50 | -1,47% | 895.947,00 |
| 27.05.2025 | 774,71 | 792,18 | 768,60 | 789,06 | 4,21% | 1.285.066,00 |
| 23.05.2025 | 747,75 | 761,10 | 744,87 | 757,17 | -1,35% | 941.948,00 |
| 22.05.2025 | 766,46 | 781,76 | 762,00 | 767,51 | -1,47% | 681.312,00 |
| 21.05.2025 | 778,32 | 799,72 | 775,18 | 778,94 | -1,44% | 1.234.758,00 |
| 20.05.2025 | 779,63 | 790,86 | 777,18 | 790,29 | 0,42% | 949.339,00 |
| 19.05.2025 | 780,69 | 789,57 | 775,02 | 787,01 | -0,53% | 1.123.962,00 |
| 16.05.2025 | 807,13 | 807,13 | 784,08 | 791,17 | -1,84% | 1.132.031,00 |
| 15.05.2025 | 797,27 | 810,61 | 795,57 | 806,00 | 0,12% | 1.110.073,00 |
| 14.05.2025 | 786,75 | 805,39 | 786,75 | 805,00 | 1,14% | 1.170.742,00 |
| 13.05.2025 | 760,00 | 798,02 | 755,65 | 795,90 | 4,66% | 1.801.976,00 |
| 12.05.2025 | 745,00 | 762,79 | 741,61 | 760,47 | 8,45% | 2.109.772,00 |
| 09.05.2025 | 706,14 | 711,30 | 696,73 | 701,20 | -0,30% | 955.138,00 |
| 08.05.2025 | 703,32 | 710,50 | 692,80 | 703,33 | 1,29% | 885.327,00 |
| 07.05.2025 | 680,49 | 696,46 | 675,27 | 694,35 | 2,20% | 895.175,00 |
| 06.05.2025 | 680,86 | 690,00 | 677,61 | 679,42 | -2,00% | 885.892,00 |
| 05.05.2025 | 691,02 | 701,61 | 687,12 | 693,29 | -0,70% | 803.006,00 |
| 02.05.2025 | 694,25 | 707,84 | 692,91 | 698,16 | 3,23% | 851.859,00 |
| 01.05.2025 | 689,20 | 693,03 | 674,76 | 676,31 | -3,75% | 1.414.990,00 |
| 30.04.2025 | 677,00 | 704,99 | 674,20 | 702,69 | 2,14% | 1.142.565,00 |
| 29.04.2025 | 683,63 | 695,35 | 681,74 | 687,95 | -0,83% | 704.400,00 |
| 28.04.2025 | 687,70 | 699,14 | 679,04 | 693,72 | -0,13% | 731.453,00 |
| 25.04.2025 | 680,00 | 700,30 | 678,91 | 694,61 | 0,75% | 631.825,00 |
| 24.04.2025 | 674,11 | 690,57 | 664,20 | 689,42 | 4,92% | 1.280.822,00 |
| 23.04.2025 | 664,24 | 672,70 | 652,88 | 657,11 | 3,26% | 939.000,00 |
| 22.04.2025 | 626,69 | 639,85 | 625,85 | 636,36 | 2,51% | 1.316.670,00 |
| 21.04.2025 | 623,43 | 627,21 | 607,70 | 620,80 | -2,15% | 1.322.905,00 |
| 17.04.2025 | 649,03 | 649,19 | 631,62 | 634,43 | -1,21% | 1.224.272,00 |
| 16.04.2025 | 638,25 | 659,05 | 619,31 | 642,19 | -5,03% | 2.005.221,00 |
| 15.04.2025 | 669,42 | 682,10 | 665,00 | 676,21 | 0,93% | 789.084,00 |
| 14.04.2025 | 681,50 | 684,30 | 659,45 | 669,97 | -0,04% | 931.383,00 |
| 11.04.2025 | 646,82 | 676,73 | 635,08 | 670,22 | 2,05% | 1.361.795,00 |
| 10.04.2025 | 664,90 | 680,69 | 628,49 | 656,76 | -6,62% | 2.670.936,00 |
| 09.04.2025 | 604,87 | 721,84 | 597,35 | 703,31 | 17,31% | 3.421.060,00 |
| 08.04.2025 | 626,00 | 644,26 | 586,81 | 599,51 | -0,85% | 2.692.111,00 |
| 07.04.2025 | 566,65 | 632,77 | 551,33 | 604,62 | 4,87% | 2.970.318,00 |
| 04.04.2025 | 592,54 | 600,00 | 559,76 | 576,53 | -7,13% | 2.072.781,00 |
| 03.04.2025 | 652,21 | 656,92 | 620,27 | 620,82 | -9,53% | 1.520.171,00 |
| 02.04.2025 | 667,29 | 695,61 | 667,29 | 686,19 | 0,55% | 769.267,00 |
| 01.04.2025 | 674,00 | 682,80 | 662,18 | 682,46 | 0,39% | 665.280,00 |
| 31.03.2025 | 672,99 | 681,14 | 655,42 | 679,80 | 0,92% | 1.159.142,00 |
| 28.03.2025 | 685,37 | 694,16 | 667,18 | 673,60 | -3,77% | 989.522,00 |
| 27.03.2025 | 700,35 | 707,13 | 692,00 | 700,00 | -0,79% | 725.713,00 |
| 26.03.2025 | 721,49 | 724,17 | 698,81 | 705,54 | -2,26% | 732.075,00 |
| 25.03.2025 | 724,62 | 727,16 | 718,73 | 721,85 | -0,81% | 456.718,00 |
| 24.03.2025 | 722,71 | 735,14 | 716,40 | 727,73 | 3,01% | 722.004,00 |
| 21.03.2025 | 702,31 | 709,38 | 692,36 | 706,49 | -1,39% | 2.454.980,00 |
| 20.03.2025 | 708,82 | 719,66 | 707,67 | 716,46 | -0,44% | 627.147,00 |
| 19.03.2025 | 710,00 | 730,07 | 704,95 | 719,61 | 1,35% | 721.335,00 |
| 18.03.2025 | 711,90 | 712,80 | 698,06 | 710,00 | -1,15% | 944.900,00 |
| 17.03.2025 | 705,74 | 724,20 | 705,53 | 718,29 | 0,74% | 973.462,00 |
| 14.03.2025 | 689,97 | 713,74 | 689,97 | 713,00 | 4,62% | 1.142.942,00 |
| 13.03.2025 | 676,62 | 694,00 | 668,66 | 681,50 | 0,16% | 914.223,00 |
| 12.03.2025 | 676,04 | 686,75 | 671,82 | 680,39 | 2,43% | 879.802,00 |
| 11.03.2025 | 677,39 | 680,32 | 653,74 | 664,22 | -2,08% | 997.369,00 |
| 10.03.2025 | 693,82 | 697,22 | 670,58 | 678,36 | -4,63% | 1.343.561,00 |
| 07.03.2025 | 688,20 | 714,11 | 680,22 | 711,29 | 2,77% | 1.088.332,00 |
| 06.03.2025 | 697,27 | 711,66 | 683,98 | 692,13 | -3,31% | 1.121.446,00 |
| 05.03.2025 | 701,11 | 717,24 | 689,63 | 715,81 | 2,40% | 899.675,00 |
| 04.03.2025 | 693,47 | 716,01 | 678,56 | 699,00 | 1,14% | 1.148.139,00 |
| 03.03.2025 | 714,53 | 728,10 | 686,36 | 691,15 | -2,50% | 1.268.576,00 |
| 28.02.2025 | 705,84 | 713,50 | 691,93 | 708,84 | 1,38% | 1.242.658,00 |
| 27.02.2025 | 743,05 | 750,00 | 698,64 | 699,16 | -5,33% | 1.287.861,00 |
| 26.02.2025 | 733,33 | 751,11 | 729,98 | 738,52 | 1,87% | 1.095.260,00 |
| 25.02.2025 | 736,29 | 736,29 | 721,47 | 724,97 | -1,71% | 963.181,00 |
| 24.02.2025 | 761,99 | 763,03 | 736,00 | 737,57 | -2,22% | 1.049.924,00 |
| 21.02.2025 | 779,74 | 782,41 | 751,06 | 754,30 | -3,00% | 872.487,00 |
| 20.02.2025 | 780,00 | 794,00 | 771,01 | 777,63 | 0,37% | 883.506,00 |
| 19.02.2025 | 761,13 | 777,00 | 753,09 | 774,75 | 2,18% | 931.654,00 |
| 18.02.2025 | 758,04 | 760,21 | 737,94 | 758,25 | 1,00% | 1.188.275,00 |
| 14.02.2025 | 760,17 | 769,52 | 739,02 | 750,74 | -1,77% | 998.568,00 |
| 13.02.2025 | 751,03 | 765,00 | 750,08 | 764,28 | 1,83% | 710.794,00 |
| 12.02.2025 | 742,53 | 754,67 | 738,54 | 750,55 | -1,06% | 476.375,00 |
| 11.02.2025 | 754,55 | 761,96 | 749,16 | 758,62 | 0,95% | 559.279,00 |
| 10.02.2025 | 759,68 | 761,25 | 743,68 | 751,46 | 0,50% | 1.432.595,00 |
| 07.02.2025 | 761,80 | 767,27 | 744,22 | 747,70 | -1,85% | 664.613,00 |
| 06.02.2025 | 757,68 | 764,24 | 753,22 | 761,82 | 0,35% | 574.775,00 |
| 05.02.2025 | 742,63 | 761,91 | 740,94 | 759,15 | 1,31% | 674.007,00 |
| 04.02.2025 | 732,83 | 756,00 | 732,83 | 749,32 | 1,23% | 993.349,00 |
| 03.02.2025 | 727,39 | 753,00 | 726,37 | 740,21 | 0,27% | 1.196.386,00 |
| 31.01.2025 | 758,93 | 770,25 | 735,00 | 738,24 | -0,56% | 1.632.293,00 |
| 30.01.2025 | 731,28 | 746,11 | 722,00 | 742,43 | 4,13% | 1.664.901,00 |
| 29.01.2025 | 721,08 | 721,88 | 707,78 | 712,97 | 1,43% | 718.781,00 |
| 28.01.2025 | 697,33 | 708,89 | 689,22 | 702,92 | 0,03% | 1.385.053,00 |
| 27.01.2025 | 716,60 | 724,95 | 685,20 | 702,71 | -6,28% | 2.349.882,00 |
| 24.01.2025 | 765,05 | 765,79 | 743,15 | 749,82 | -1,46% | 745.393,00 |
| 23.01.2025 | 753,27 | 761,87 | 741,29 | 760,95 | -1,42% | 811.279,00 |
| 22.01.2025 | 773,36 | 787,13 | 771,58 | 771,91 | 0,61% | 1.174.560,00 |
| 21.01.2025 | 762,30 | 778,43 | 751,22 | 767,24 | 1,29% | 1.305.987,00 |
| 17.01.2025 | 762,95 | 763,30 | 747,61 | 757,47 | 1,37% | 1.402.625,00 |
| 16.01.2025 | 735,00 | 779,07 | 733,58 | 747,26 | 4,33% | 1.985.221,00 |
| 15.01.2025 | 715,00 | 727,37 | 713,54 | 716,25 | 2,14% | 1.337.434,00 |
| 14.01.2025 | 692,99 | 701,39 | 686,56 | 701,26 | 1,49% | 977.324,00 |