207,200$
-3,48%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 214,84 | 214,84 | 204,76 | 207,20 | -3,48% | 344.357,00 |
| 05.03.2026 | 218,41 | 222,41 | 208,13 | 214,68 | -3,73% | 10.204.938,00 |
| 04.03.2026 | 221,71 | 225,12 | 219,00 | 222,99 | 2,63% | 8.308.931,00 |
| 03.03.2026 | 223,77 | 224,12 | 215,79 | 217,27 | -5,94% | 12.089.475,00 |
| 02.03.2026 | 229,28 | 233,83 | 227,23 | 231,00 | -1,24% | 10.243.333,00 |
| 27.02.2026 | 233,46 | 240,10 | 232,68 | 233,89 | -2,17% | 12.860.098,00 |
| 26.02.2026 | 246,03 | 248,50 | 230,70 | 239,07 | -4,17% | 10.271.917,00 |
| 25.02.2026 | 249,89 | 256,68 | 248,39 | 249,48 | 2,14% | 9.417.335,00 |
| 24.02.2026 | 243,45 | 247,76 | 238,98 | 244,25 | 0,82% | 8.850.235,00 |
| 23.02.2026 | 245,35 | 249,40 | 237,37 | 242,27 | -1,08% | 9.401.021,00 |
| 20.02.2026 | 237,55 | 245,76 | 236,97 | 244,92 | 3,17% | 8.601.201,00 |
| 19.02.2026 | 234,07 | 237,92 | 231,42 | 237,39 | -1,12% | 6.384.161,00 |
| 18.02.2026 | 236,38 | 245,27 | 234,10 | 240,09 | 1,91% | 10.095.399,00 |
| 17.02.2026 | 231,45 | 238,15 | 228,88 | 235,58 | 0,02% | 7.368.503,00 |
| 13.02.2026 | 236,18 | 242,78 | 233,39 | 235,53 | 1,83% | 9.905.432,00 |
| 12.02.2026 | 236,33 | 238,91 | 229,64 | 231,29 | -1,63% | 10.662.129,00 |
| 11.02.2026 | 235,55 | 240,34 | 230,04 | 235,12 | 3,76% | 9.555.840,00 |
| 10.02.2026 | 229,28 | 229,31 | 220,25 | 226,61 | -1,16% | 7.909.518,00 |
| 09.02.2026 | 229,01 | 231,32 | 223,39 | 229,28 | -0,75% | 9.976.654,00 |
| 06.02.2026 | 220,67 | 232,45 | 218,76 | 231,01 | 8,30% | 13.848.778,00 |
| 05.02.2026 | 208,13 | 215,85 | 204,57 | 213,31 | 1,68% | 10.928.873,00 |
| 04.02.2026 | 229,87 | 231,11 | 205,11 | 209,78 | -8,83% | 19.608.022,00 |
| 03.02.2026 | 244,89 | 246,62 | 226,88 | 230,10 | -3,12% | 13.500.371,00 |
| 02.02.2026 | 233,33 | 242,95 | 232,00 | 237,50 | 1,73% | 13.299.344,00 |
| 30.01.2026 | 244,26 | 251,87 | 232,00 | 233,46 | -5,93% | 18.352.886,00 |
| 29.01.2026 | 245,61 | 251,38 | 236,82 | 248,17 | 3,59% | 16.801.621,00 |
| 28.01.2026 | 241,27 | 243,99 | 237,14 | 239,58 | 0,47% | 15.630.573,00 |
| 27.01.2026 | 230,63 | 239,50 | 228,76 | 238,46 | 7,00% | 12.005.945,00 |
| 26.01.2026 | 218,98 | 225,35 | 215,93 | 222,87 | 2,26% | 10.625.570,00 |
| 23.01.2026 | 217,87 | 223,36 | 213,87 | 217,94 | -1,25% | 10.156.786,00 |
| 22.01.2026 | 235,56 | 236,10 | 219,76 | 220,70 | -3,37% | 11.958.641,00 |
| 21.01.2026 | 223,05 | 232,90 | 220,66 | 228,39 | 2,69% | 12.454.809,00 |
| 20.01.2026 | 218,21 | 226,15 | 217,61 | 222,41 | -0,25% | 11.601.709,00 |
| 16.01.2026 | 221,90 | 225,69 | 219,00 | 222,96 | 2,52% | 14.392.666,00 |
| 15.01.2026 | 228,15 | 229,57 | 217,21 | 217,47 | 4,16% | 15.249.844,00 |
| 14.01.2026 | 211,13 | 211,31 | 206,61 | 208,79 | -2,61% | 18.187.222,00 |
| 13.01.2026 | 219,42 | 220,57 | 213,39 | 214,38 | -2,73% | 12.736.965,00 |
| 12.01.2026 | 216,12 | 222,58 | 215,18 | 220,40 | 0,93% | 10.749.065,00 |
| 09.01.2026 | 204,66 | 219,59 | 202,72 | 218,36 | 8,66% | 16.758.578,00 |
| 08.01.2026 | 202,87 | 203,22 | 195,04 | 200,96 | -1,04% | 13.928.555,00 |
| 07.01.2026 | 202,58 | 205,38 | 199,80 | 203,08 | -1,87% | 15.121.022,00 |
| 06.01.2026 | 197,79 | 210,45 | 197,15 | 206,96 | 6,26% | 18.787.559,00 |
| 05.01.2026 | 190,12 | 198,36 | 190,12 | 194,76 | 5,24% | 16.268.153,00 |