306,275$
21,37%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 318,29 | 319,50 | 294,25 | 297,72 | 17,98% | 22.085.849,00 |
| 29.07.2026 | 264,51 | 273,46 | 250,50 | 252,35 | -6,40% | 15.507.852,00 |
| 28.07.2026 | 275,17 | 277,30 | 258,53 | 269,61 | -7,54% | 15.972.142,00 |
| 27.07.2026 | 306,30 | 309,50 | 278,45 | 291,61 | -4,46% | 14.067.752,00 |
| 24.07.2026 | 312,62 | 319,70 | 301,67 | 305,21 | -4,56% | 9.278.352,00 |
| 23.07.2026 | 315,50 | 325,88 | 314,35 | 319,78 | 0,15% | 8.025.771,00 |
| 22.07.2026 | 310,55 | 322,25 | 310,55 | 319,29 | -0,84% | 6.298.626,00 |
| 21.07.2026 | 328,13 | 328,14 | 313,29 | 322,00 | 4,97% | 11.760.651,00 |
| 20.07.2026 | 321,15 | 324,45 | 305,26 | 306,76 | -2,09% | 8.033.398,00 |
| 17.07.2026 | 303,83 | 322,07 | 298,65 | 313,30 | -2,39% | 12.805.720,00 |
| 16.07.2026 | 324,98 | 336,68 | 315,16 | 320,96 | -4,31% | 10.298.258,00 |
| 15.07.2026 | 357,25 | 357,25 | 319,79 | 335,43 | -3,08% | 10.238.595,00 |
| 14.07.2026 | 354,66 | 354,66 | 338,88 | 346,10 | 4,90% | 10.238.693,00 |
| 13.07.2026 | 335,00 | 337,98 | 326,90 | 329,92 | -5,83% | 9.741.143,00 |
| 10.07.2026 | 341,36 | 354,73 | 338,13 | 350,33 | -0,80% | 6.890.932,00 |
| 09.07.2026 | 365,13 | 369,95 | 350,06 | 353,17 | 6,01% | 12.052.939,00 |
| 08.07.2026 | 325,47 | 337,50 | 322,72 | 333,15 | 2,15% | 7.969.959,00 |
| 07.07.2026 | 322,41 | 330,75 | 313,10 | 326,13 | -6,87% | 15.414.196,00 |
| 06.07.2026 | 365,34 | 366,08 | 348,27 | 350,20 | -0,34% | 10.908.635,00 |
| 02.07.2026 | 391,06 | 392,50 | 342,48 | 351,41 | -10,19% | 18.973.407,00 |
| 01.07.2026 | 404,97 | 415,49 | 381,00 | 391,26 | -9,71% | 18.556.966,00 |
| 30.06.2026 | 416,29 | 438,50 | 414,01 | 433,33 | 5,46% | 16.782.349,00 |
| 29.06.2026 | 383,01 | 414,98 | 379,10 | 410,91 | 8,39% | 13.694.906,00 |
| 26.06.2026 | 385,50 | 389,88 | 374,31 | 379,09 | -5,66% | 19.733.700,00 |
| 25.06.2026 | 407,99 | 407,99 | 372,30 | 401,82 | 7,21% | 16.293.463,00 |
| 24.06.2026 | 366,86 | 376,98 | 361,41 | 374,80 | 0,93% | 11.228.608,00 |
| 23.06.2026 | 369,70 | 377,10 | 365,26 | 371,33 | -9,33% | 15.328.020,00 |
| 22.06.2026 | 398,39 | 409,75 | 392,08 | 409,54 | 5,27% | 14.092.003,00 |
| 18.06.2026 | 397,22 | 401,00 | 386,90 | 389,04 | 3,97% | 22.686.620,00 |
| 17.06.2026 | 382,00 | 397,63 | 373,24 | 374,18 | 1,31% | 10.791.464,00 |
| 16.06.2026 | 385,14 | 393,00 | 368,77 | 369,34 | -5,03% | 11.829.664,00 |
| 15.06.2026 | 385,99 | 393,07 | 382,39 | 388,92 | 6,03% | 13.389.401,00 |
| 12.06.2026 | 359,39 | 373,82 | 354,89 | 366,81 | 1,18% | 9.256.632,00 |
| 11.06.2026 | 336,64 | 364,81 | 336,20 | 362,52 | 12,65% | 14.498.676,00 |
| 10.06.2026 | 323,29 | 348,16 | 318,95 | 321,80 | -1,64% | 14.008.977,00 |
| 09.06.2026 | 335,50 | 349,09 | 306,01 | 327,16 | 0,84% | 14.196.785,00 |
| 08.06.2026 | 318,55 | 330,68 | 315,00 | 324,45 | 6,98% | 11.408.054,00 |
| 05.06.2026 | 320,37 | 323,42 | 302,74 | 303,28 | -9,85% | 13.308.959,00 |
| 04.06.2026 | 329,75 | 342,37 | 324,71 | 336,41 | -2,12% | 8.167.712,00 |
| 03.06.2026 | 335,05 | 346,19 | 332,13 | 343,71 | 2,78% | 8.481.427,00 |
| 02.06.2026 | 324,42 | 335,55 | 320,86 | 334,41 | 5,45% | 8.488.675,00 |
| 01.06.2026 | 309,27 | 320,83 | 307,04 | 317,12 | -0,33% | 7.963.409,00 |
| 29.05.2026 | 322,00 | 324,25 | 316,81 | 318,18 | 0,06% | 10.872.171,00 |
| 28.05.2026 | 317,45 | 322,64 | 308,74 | 318,00 | -0,29% | 8.334.268,00 |
| 27.05.2026 | 331,67 | 333,33 | 314,28 | 318,93 | -1,16% | 8.788.362,00 |
| 26.05.2026 | 314,77 | 323,98 | 309,65 | 322,68 | 5,68% | 9.733.103,00 |
| 22.05.2026 | 305,73 | 309,98 | 303,18 | 305,35 | 1,03% | 7.859.187,00 |
| 21.05.2026 | 292,67 | 303,18 | 291,80 | 302,24 | 3,47% | 9.135.920,00 |
| 20.05.2026 | 279,58 | 293,63 | 277,52 | 292,09 | 6,84% | 8.520.630,00 |
| 19.05.2026 | 267,95 | 278,73 | 263,71 | 273,38 | -1,65% | 8.281.756,00 |
| 18.05.2026 | 292,74 | 294,56 | 273,08 | 277,96 | -2,37% | 8.524.724,00 |
| 15.05.2026 | 289,44 | 289,44 | 276,48 | 284,72 | -4,82% | 9.643.209,00 |
| 14.05.2026 | 296,33 | 302,00 | 293,01 | 299,15 | 1,26% | 5.517.689,00 |
| 13.05.2026 | 295,27 | 298,98 | 287,18 | 295,44 | 2,14% | 6.938.743,00 |
| 12.05.2026 | 287,22 | 290,35 | 277,77 | 289,24 | -2,30% | 8.510.504,00 |
| 11.05.2026 | 292,51 | 300,00 | 292,51 | 296,05 | 0,68% | 8.258.008,00 |
| 08.05.2026 | 295,72 | 297,42 | 287,52 | 294,05 | 2,63% | 8.996.650,00 |
| 07.05.2026 | 297,03 | 298,00 | 283,14 | 286,52 | -3,58% | 8.827.458,00 |
| 06.05.2026 | 287,00 | 297,87 | 285,85 | 297,17 | 7,75% | 14.530.186,00 |
| 05.05.2026 | 266,64 | 280,00 | 266,64 | 275,80 | 6,66% | 11.781.960,00 |
| 04.05.2026 | 256,69 | 263,08 | 254,95 | 258,57 | 0,72% | 6.458.423,00 |
| 01.05.2026 | 255,14 | 260,44 | 250,12 | 256,72 | -0,44% | 8.094.464,00 |
| 30.04.2026 | 252,39 | 258,58 | 248,66 | 257,86 | 3,66% | 10.381.132,00 |
| 29.04.2026 | 253,17 | 253,96 | 241,60 | 248,75 | -0,99% | 9.585.252,00 |
| 28.04.2026 | 251,98 | 253,70 | 243,04 | 251,23 | -3,18% | 11.499.534,00 |
| 27.04.2026 | 267,76 | 268,83 | 256,31 | 259,47 | -3,10% | 8.095.373,00 |
| 24.04.2026 | 267,50 | 275,84 | 266,88 | 267,78 | 3,57% | 12.313.193,00 |
| 23.04.2026 | 265,05 | 272,82 | 253,28 | 258,56 | -2,63% | 12.269.052,00 |
| 22.04.2026 | 261,71 | 266,14 | 257,40 | 265,55 | 2,78% | 9.803.290,00 |
| 21.04.2026 | 263,81 | 265,60 | 256,71 | 258,37 | -1,82% | 7.830.288,00 |
| 20.04.2026 | 267,10 | 267,65 | 262,54 | 263,16 | -1,66% | 5.989.903,00 |
| 17.04.2026 | 267,97 | 268,76 | 262,42 | 267,60 | 2,54% | 8.465.435,00 |
| 16.04.2026 | 263,48 | 266,25 | 259,18 | 260,96 | -1,58% | 7.829.408,00 |
| 15.04.2026 | 267,00 | 267,99 | 255,48 | 265,16 | -2,66% | 11.324.225,00 |
| 14.04.2026 | 271,86 | 273,50 | 264,90 | 272,41 | 1,90% | 8.500.605,00 |
| 13.04.2026 | 263,12 | 267,54 | 260,85 | 267,32 | 1,39% | 8.773.580,00 |
| 10.04.2026 | 263,19 | 268,23 | 259,33 | 263,66 | 1,89% | 9.124.738,00 |
| 09.04.2026 | 248,33 | 259,00 | 247,35 | 258,76 | 4,98% | 9.757.778,00 |
| 08.04.2026 | 242,75 | 249,19 | 241,49 | 246,49 | 9,87% | 11.022.994,00 |
| 07.04.2026 | 218,24 | 224,49 | 216,50 | 224,35 | 1,68% | 6.818.401,00 |
| 06.04.2026 | 220,13 | 221,56 | 216,53 | 220,65 | 1,01% | 4.031.245,00 |
| 02.04.2026 | 208,84 | 222,01 | 208,80 | 218,44 | -1,61% | 6.805.362,00 |
| 01.04.2026 | 215,45 | 225,50 | 215,00 | 222,01 | 3,91% | 10.697.587,00 |
| 31.03.2026 | 206,00 | 213,84 | 203,01 | 213,66 | 6,87% | 11.725.020,00 |
| 30.03.2026 | 214,55 | 216,29 | 198,60 | 199,93 | -5,43% | 11.921.042,00 |
| 27.03.2026 | 209,66 | 217,00 | 209,00 | 211,41 | -0,10% | 8.503.305,00 |
| 26.03.2026 | 225,74 | 226,88 | 211,38 | 211,62 | -9,35% | 13.460.512,00 |
| 25.03.2026 | 236,15 | 237,10 | 227,36 | 233,45 | -2,26% | 8.330.641,00 |
| 24.03.2026 | 230,16 | 241,37 | 230,16 | 238,84 | 2,37% | 7.388.016,00 |
| 23.03.2026 | 230,39 | 239,52 | 227,07 | 233,31 | 2,17% | 9.506.241,00 |
| 20.03.2026 | 234,32 | 236,84 | 222,05 | 228,36 | -2,41% | 26.176.384,00 |
| 19.03.2026 | 218,17 | 235,14 | 215,00 | 233,99 | 4,13% | 10.101.889,00 |
| 18.03.2026 | 226,74 | 232,32 | 222,98 | 224,71 | -0,78% | 12.478.811,00 |
| 17.03.2026 | 220,52 | 226,71 | 218,55 | 226,47 | 3,22% | 10.043.719,00 |
| 16.03.2026 | 217,95 | 221,46 | 215,95 | 219,40 | 3,39% | 9.533.106,00 |
| 13.03.2026 | 212,34 | 218,00 | 211,23 | 212,20 | 1,29% | 8.906.514,00 |
| 12.03.2026 | 213,67 | 215,16 | 208,00 | 209,49 | -4,29% | 9.932.883,00 |
| 11.03.2026 | 214,45 | 221,62 | 214,00 | 218,87 | 1,69% | 7.160.496,00 |
| 10.03.2026 | 211,00 | 220,82 | 210,88 | 215,23 | 1,93% | 10.324.744,00 |
| 09.03.2026 | 195,00 | 211,50 | 194,08 | 211,15 | 5,93% | 13.096.367,00 |