232,420$
4,58%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 228,49 | 239,04 | 226,52 | 232,23 | 4,49% | 201.855,00 |
| 13.07.2026 | 221,55 | 226,86 | 218,89 | 222,25 | -4,00% | 9.896.421,00 |
| 10.07.2026 | 224,83 | 232,10 | 222,13 | 231,52 | 0,87% | 7.447.781,00 |
| 09.07.2026 | 239,02 | 247,49 | 228,00 | 229,52 | 3,77% | 13.066.441,00 |
| 08.07.2026 | 215,78 | 223,40 | 214,30 | 221,18 | 2,18% | 13.082.597,00 |
| 07.07.2026 | 217,12 | 223,79 | 210,86 | 216,47 | -7,22% | 17.710.890,00 |
| 06.07.2026 | 246,32 | 246,32 | 231,16 | 233,31 | -0,95% | 12.130.799,00 |
| 02.07.2026 | 266,00 | 267,33 | 228,01 | 235,55 | -11,51% | 23.648.855,00 |
| 01.07.2026 | 285,52 | 290,84 | 259,80 | 266,19 | -11,77% | 24.163.592,00 |
| 30.06.2026 | 280,28 | 307,37 | 279,03 | 301,71 | 8,38% | 19.909.269,00 |
| 29.06.2026 | 250,03 | 279,34 | 249,32 | 278,39 | 11,97% | 14.628.647,00 |
| 26.06.2026 | 246,77 | 253,00 | 243,09 | 248,64 | -3,93% | 21.394.354,00 |
| 25.06.2026 | 255,15 | 260,84 | 243,51 | 258,80 | 7,62% | 11.975.387,00 |
| 24.06.2026 | 242,11 | 245,30 | 235,00 | 240,48 | -1,64% | 11.543.658,00 |
| 23.06.2026 | 248,06 | 251,22 | 240,56 | 244,49 | -9,17% | 18.703.754,00 |
| 22.06.2026 | 265,61 | 269,90 | 262,38 | 269,16 | 3,70% | 11.719.841,00 |
| 18.06.2026 | 251,77 | 263,95 | 250,50 | 259,56 | 8,73% | 26.167.269,00 |
| 17.06.2026 | 244,95 | 251,16 | 237,66 | 238,73 | 0,59% | 13.213.527,00 |
| 16.06.2026 | 254,43 | 255,85 | 237,12 | 237,33 | -7,44% | 14.048.561,00 |
| 15.06.2026 | 263,57 | 267,17 | 251,11 | 256,42 | 0,74% | 18.368.181,00 |
| 12.06.2026 | 237,60 | 254,93 | 236,00 | 254,54 | 5,55% | 10.069.200,00 |
| 11.06.2026 | 221,34 | 243,13 | 220,63 | 241,16 | 12,92% | 17.694.020,00 |
| 10.06.2026 | 216,64 | 230,44 | 212,26 | 213,56 | -0,17% | 16.029.570,00 |
| 09.06.2026 | 217,00 | 226,28 | 199,55 | 213,94 | 1,49% | 16.365.980,00 |
| 08.06.2026 | 203,00 | 213,52 | 200,36 | 210,81 | 9,27% | 11.659.010,00 |
| 05.06.2026 | 204,30 | 205,50 | 192,77 | 192,92 | -9,47% | 18.586.290,00 |
| 04.06.2026 | 205,38 | 215,67 | 203,40 | 213,11 | 0,28% | 8.252.890,00 |
| 03.06.2026 | 204,83 | 214,55 | 201,95 | 212,51 | 3,91% | 10.200.240,00 |
| 02.06.2026 | 196,65 | 204,75 | 195,00 | 204,52 | 5,42% | 10.611.260,00 |
| 01.06.2026 | 189,86 | 194,80 | 188,60 | 194,00 | 0,95% | 7.361.010,00 |
| 29.05.2026 | 192,99 | 197,50 | 191,15 | 192,17 | -0,31% | 11.459.400,00 |
| 28.05.2026 | 195,63 | 196,05 | 189,14 | 192,76 | -1,51% | 8.858.460,00 |
| 27.05.2026 | 204,66 | 206,01 | 194,50 | 195,72 | -2,69% | 9.514.270,00 |
| 26.05.2026 | 193,67 | 202,28 | 191,43 | 201,14 | 6,51% | 11.508.700,00 |
| 22.05.2026 | 187,50 | 191,01 | 186,17 | 188,84 | 2,51% | 7.237.210,00 |
| 21.05.2026 | 182,90 | 187,50 | 182,32 | 184,22 | 0,69% | 8.208.980,00 |
| 20.05.2026 | 177,70 | 183,59 | 177,30 | 182,95 | 5,11% | 9.003.450,00 |
| 19.05.2026 | 170,87 | 176,50 | 169,03 | 174,06 | -0,90% | 11.172.920,00 |
| 18.05.2026 | 182,09 | 183,33 | 173,62 | 175,65 | -2,65% | 9.470.870,00 |
| 15.05.2026 | 183,07 | 184,55 | 180,26 | 180,43 | -4,68% | 9.803.800,00 |
| 14.05.2026 | 184,51 | 191,11 | 183,06 | 189,29 | 2,34% | 8.102.820,00 |
| 13.05.2026 | 183,59 | 186,50 | 179,49 | 184,97 | 2,12% | 9.380.840,00 |
| 12.05.2026 | 180,24 | 181,44 | 174,30 | 181,13 | -1,83% | 10.293.980,00 |
| 11.05.2026 | 185,27 | 189,75 | 184,36 | 184,52 | -1,28% | 12.129.410,00 |
| 08.05.2026 | 181,66 | 188,91 | 180,50 | 186,92 | 6,01% | 12.897.360,00 |
| 07.05.2026 | 181,73 | 182,00 | 174,60 | 176,33 | -2,92% | 12.415.620,00 |
| 06.05.2026 | 178,47 | 182,48 | 175,93 | 181,63 | 4,81% | 13.409.150,00 |
| 05.05.2026 | 174,53 | 176,72 | 171,59 | 173,29 | 1,14% | 11.941.460,00 |
| 04.05.2026 | 172,05 | 175,11 | 167,68 | 171,33 | -0,75% | 7.919.470,00 |
| 01.05.2026 | 173,30 | 174,50 | 169,50 | 172,63 | -1,38% | 7.893.860,00 |
| 30.04.2026 | 168,80 | 178,87 | 164,60 | 175,04 | -3,63% | 18.910.040,00 |
| 29.04.2026 | 182,93 | 184,00 | 178,64 | 181,62 | 0,40% | 10.921.030,00 |
| 28.04.2026 | 177,90 | 185,56 | 177,27 | 180,90 | -4,79% | 13.400.570,00 |
| 27.04.2026 | 190,97 | 192,68 | 186,78 | 190,00 | -1,81% | 11.195.780,00 |
| 24.04.2026 | 185,28 | 193,94 | 184,47 | 193,50 | 6,59% | 11.432.740,00 |
| 23.04.2026 | 182,44 | 184,46 | 178,85 | 181,54 | 0,19% | 9.285.000,00 |
| 22.04.2026 | 181,30 | 181,43 | 177,66 | 181,21 | 1,49% | 6.839.940,00 |
| 21.04.2026 | 181,40 | 182,33 | 177,24 | 178,54 | -1,11% | 6.763.640,00 |
| 20.04.2026 | 179,16 | 180,67 | 177,00 | 180,53 | 0,77% | 6.232.300,00 |
| 17.04.2026 | 177,00 | 179,18 | 174,41 | 179,14 | 3,26% | 7.253.600,00 |
| 16.04.2026 | 171,86 | 174,21 | 169,65 | 173,49 | -0,76% | 8.327.190,00 |
| 15.04.2026 | 176,60 | 177,03 | 168,05 | 174,81 | -2,66% | 11.641.620,00 |
| 14.04.2026 | 178,88 | 179,80 | 176,54 | 179,59 | 1,53% | 8.712.700,00 |
| 13.04.2026 | 173,46 | 177,18 | 172,03 | 176,88 | 1,81% | 8.302.860,00 |
| 10.04.2026 | 174,76 | 176,00 | 173,22 | 173,73 | 0,58% | 6.868.060,00 |
| 09.04.2026 | 166,99 | 173,47 | 166,92 | 172,73 | 3,28% | 9.397.560,00 |
| 08.04.2026 | 166,62 | 168,63 | 163,53 | 167,23 | 7,97% | 10.203.890,00 |
| 07.04.2026 | 152,36 | 154,89 | 150,73 | 154,88 | 0,57% | 5.273.280,00 |
| 06.04.2026 | 152,28 | 154,20 | 151,74 | 154,01 | 1,53% | 4.119.540,00 |
| 02.04.2026 | 145,42 | 152,80 | 145,10 | 151,68 | -0,20% | 6.617.390,00 |
| 01.04.2026 | 148,42 | 153,99 | 148,38 | 151,98 | 3,22% | 8.800.780,00 |
| 31.03.2026 | 141,71 | 147,64 | 140,00 | 147,24 | 6,50% | 11.080.520,00 |
| 30.03.2026 | 146,90 | 147,36 | 137,44 | 138,26 | -4,20% | 10.013.960,00 |
| 27.03.2026 | 143,66 | 147,92 | 143,53 | 144,32 | -0,55% | 8.118.360,00 |
| 26.03.2026 | 150,39 | 151,48 | 144,55 | 145,11 | -6,00% | 10.916.920,00 |
| 25.03.2026 | 157,43 | 157,60 | 153,46 | 154,38 | -1,43% | 7.694.280,00 |
| 24.03.2026 | 148,48 | 158,25 | 148,17 | 156,62 | 3,62% | 7.827.230,00 |
| 23.03.2026 | 153,35 | 157,33 | 151,03 | 151,14 | 0,85% | 11.740.810,00 |
| 20.03.2026 | 151,15 | 153,50 | 145,71 | 149,87 | -0,85% | 21.883.510,00 |
| 19.03.2026 | 143,76 | 151,80 | 142,03 | 151,15 | 1,97% | 9.999.630,00 |
| 18.03.2026 | 147,93 | 151,31 | 145,91 | 148,24 | 0,07% | 8.829.630,00 |
| 17.03.2026 | 144,50 | 148,50 | 143,49 | 148,13 | 3,00% | 8.536.280,00 |
| 16.03.2026 | 145,39 | 145,70 | 142,51 | 143,82 | 1,38% | 9.557.730,00 |
| 13.03.2026 | 141,72 | 144,59 | 140,84 | 141,86 | 0,64% | 12.718.410,00 |
| 12.03.2026 | 146,50 | 147,00 | 139,60 | 140,96 | -3,78% | 12.595.790,00 |
| 11.03.2026 | 145,90 | 149,50 | 145,40 | 146,50 | 0,83% | 8.171.700,00 |
| 10.03.2026 | 142,11 | 148,71 | 141,00 | 145,29 | 1,67% | 8.907.630,00 |
| 09.03.2026 | 132,29 | 143,52 | 132,10 | 142,91 | 6,29% | 10.623.030,00 |
| 06.03.2026 | 137,29 | 141,87 | 133,20 | 134,46 | -5,93% | 11.154.200,00 |
| 05.03.2026 | 145,33 | 147,56 | 139,00 | 142,94 | -3,15% | 10.465.290,00 |
| 04.03.2026 | 146,63 | 149,00 | 144,90 | 147,59 | 2,40% | 7.767.010,00 |
| 03.03.2026 | 147,56 | 148,75 | 142,65 | 144,13 | -6,10% | 12.401.820,00 |
| 02.03.2026 | 147,50 | 154,08 | 147,50 | 153,50 | 0,68% | 7.578.530,00 |
| 27.02.2026 | 149,70 | 153,74 | 149,05 | 152,46 | 0,02% | 11.058.490,00 |
| 26.02.2026 | 154,51 | 155,50 | 146,88 | 152,43 | -1,45% | 11.403.340,00 |
| 25.02.2026 | 154,48 | 157,73 | 154,11 | 154,67 | 2,66% | 8.690.430,00 |
| 24.02.2026 | 150,78 | 153,00 | 147,55 | 150,66 | 1,28% | 6.368.560,00 |
| 23.02.2026 | 148,99 | 151,70 | 145,60 | 148,77 | -0,56% | 8.431.790,00 |
| 20.02.2026 | 145,51 | 149,76 | 145,51 | 149,60 | 1,78% | 6.842.970,00 |
| 19.02.2026 | 145,01 | 147,47 | 144,21 | 146,99 | -0,70% | 6.260.770,00 |