704,650€
3,44%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 704,05 | 708,00 | 690,30 | 702,00 | 3,05% | - |
| 29.01.2025 | 700,10 | 715,00 | 679,90 | 681,20 | 0,92% | 561,00 |
| 28.01.2025 | 678,70 | 685,00 | 663,40 | 675,00 | 1,18% | 499,00 |
| 27.01.2025 | 705,20 | 705,20 | 653,80 | 667,10 | -6,39% | 1.909,00 |
| 24.01.2025 | 720,20 | 729,90 | 707,50 | 712,60 | -2,05% | 87,00 |
| 23.01.2025 | 735,70 | 740,70 | 711,10 | 727,50 | -2,47% | 527,00 |
| 22.01.2025 | 738,20 | 751,70 | 738,20 | 745,90 | 0,59% | 230,00 |
| 21.01.2025 | 725,10 | 746,30 | 721,60 | 741,50 | 2,26% | 407,00 |
| 20.01.2025 | 738,00 | 738,50 | 725,10 | 725,10 | -1,61% | 103,00 |
| 17.01.2025 | 730,90 | 745,20 | 725,70 | 737,00 | 1,40% | 225,00 |
| 16.01.2025 | 704,90 | 753,10 | 704,00 | 726,80 | 4,40% | 905,00 |
| 15.01.2025 | 685,50 | 703,70 | 677,40 | 696,20 | 2,82% | 471,00 |
| 14.01.2025 | 679,90 | 680,30 | 672,30 | 677,10 | 0,55% | 265,00 |
| 13.01.2025 | 667,00 | 675,00 | 650,70 | 673,40 | 0,40% | 410,00 |
| 10.01.2025 | 659,90 | 671,00 | 655,90 | 670,70 | 1,87% | 232,00 |
| 09.01.2025 | 660,50 | 664,90 | 657,40 | 658,40 | -1,05% | 49,00 |
| 08.01.2025 | 665,10 | 673,50 | 661,30 | 665,40 | 0,09% | 268,00 |
| 07.01.2025 | 664,20 | 677,30 | 656,00 | 664,80 | 0,35% | 367,00 |
| 06.01.2025 | 641,10 | 670,00 | 635,00 | 662,50 | 4,02% | 323,00 |
| 03.01.2025 | 624,10 | 636,90 | 619,30 | 636,90 | 3,11% | 248,00 |
| 02.01.2025 | 606,80 | 621,10 | 606,80 | 617,70 | 0,60% | 182,00 |
| 30.12.2024 | 613,30 | 619,30 | 612,50 | 614,00 | -0,36% | 69,00 |
| 27.12.2024 | 619,30 | 621,60 | 612,70 | 616,20 | -0,40% | 180,00 |
| 23.12.2024 | 604,20 | 620,30 | 604,20 | 618,70 | 1,09% | 216,00 |
| 20.12.2024 | 593,10 | 612,00 | 587,50 | 612,00 | 2,00% | 174,00 |
| 19.12.2024 | 596,40 | 610,00 | 590,10 | 600,00 | -1,66% | 710,00 |
| 18.12.2024 | 626,10 | 637,90 | 605,00 | 610,10 | -2,45% | 260,00 |
| 17.12.2024 | 620,70 | 634,00 | 620,70 | 625,40 | -0,33% | 247,00 |
| 16.12.2024 | 618,10 | 631,20 | 617,40 | 627,50 | 0,59% | 430,00 |
| 13.12.2024 | 623,50 | 631,00 | 607,90 | 623,80 | 1,10% | 298,00 |
| 12.12.2024 | 616,00 | 617,30 | 607,70 | 617,00 | -0,39% | 203,00 |
| 11.12.2024 | 607,80 | 626,20 | 607,80 | 619,40 | 1,74% | 155,00 |
| 10.12.2024 | 614,70 | 625,10 | 608,80 | 608,80 | -1,34% | 165,00 |
| 09.12.2024 | 611,50 | 628,00 | 609,50 | 617,10 | 0,69% | 190,00 |
| 06.12.2024 | 604,90 | 614,20 | 601,30 | 612,90 | 1,01% | 194,00 |
| 05.12.2024 | 628,00 | 635,00 | 605,80 | 606,80 | -4,40% | 146,00 |
| 04.12.2024 | 631,40 | 641,10 | 625,30 | 634,70 | 0,51% | 345,00 |
| 03.12.2024 | 632,10 | 632,10 | 626,10 | 631,50 | -0,74% | 208,00 |
| 02.12.2024 | 612,40 | 637,50 | 612,30 | 636,20 | 4,23% | 198,00 |
| 29.11.2024 | 615,00 | 626,00 | 606,50 | 610,40 | -0,11% | 193,00 |
| 28.11.2024 | 597,90 | 615,00 | 597,90 | 611,10 | 2,33% | 180,00 |
| 27.11.2024 | 598,90 | 601,20 | 586,90 | 597,20 | -0,32% | 174,00 |
| 26.11.2024 | 612,70 | 617,40 | 598,10 | 599,10 | -1,04% | 238,00 |
| 25.11.2024 | 610,20 | 619,20 | 602,50 | 605,40 | -1,56% | 370,00 |
| 22.11.2024 | 605,00 | 617,20 | 603,10 | 615,00 | 2,11% | 1.220,00 |
| 21.11.2024 | 579,20 | 607,50 | 579,10 | 602,30 | 3,35% | 243,00 |
| 20.11.2024 | 580,30 | 589,30 | 578,40 | 582,80 | -0,02% | 748,00 |
| 19.11.2024 | 585,00 | 589,00 | 576,50 | 582,90 | 0,05% | 562,00 |
| 18.11.2024 | 580,40 | 590,20 | 580,10 | 582,60 | -0,12% | 471,00 |
| 15.11.2024 | 596,00 | 596,30 | 583,00 | 583,30 | -4,78% | 890,00 |
| 14.11.2024 | 606,50 | 628,00 | 606,40 | 612,60 | 0,59% | 380,00 |
| 13.11.2024 | 622,20 | 622,50 | 605,10 | 609,00 | -2,34% | 416,00 |
| 12.11.2024 | 629,60 | 629,60 | 618,40 | 623,60 | -0,40% | 424,00 |
| 11.11.2024 | 648,00 | 648,00 | 616,20 | 626,10 | -2,55% | 465,00 |
| 08.11.2024 | 640,40 | 643,60 | 628,70 | 642,50 | 1,18% | 186,00 |
| 07.11.2024 | 622,10 | 635,00 | 619,00 | 635,00 | 1,54% | 302,00 |
| 06.11.2024 | 629,60 | 636,20 | 616,20 | 625,40 | 1,72% | 619,00 |
| 05.11.2024 | 607,50 | 624,00 | 606,50 | 614,80 | 0,84% | 680,00 |
| 04.11.2024 | 615,10 | 617,60 | 606,90 | 609,70 | -1,80% | 246,00 |
| 01.11.2024 | 616,50 | 623,30 | 613,80 | 620,90 | 0,60% | 176,00 |
| 31.10.2024 | 631,90 | 641,10 | 604,70 | 617,20 | -4,31% | 715,00 |
| 30.10.2024 | 640,10 | 651,40 | 626,90 | 645,00 | 1,26% | 289,00 |
| 29.10.2024 | 625,60 | 646,00 | 621,20 | 637,00 | 2,21% | 371,00 |
| 28.10.2024 | 626,60 | 633,30 | 623,20 | 623,20 | -0,40% | 98,00 |
| 25.10.2024 | 619,40 | 630,70 | 614,00 | 625,70 | 1,59% | 103,00 |
| 24.10.2024 | 630,60 | 637,90 | 615,90 | 615,90 | 0,05% | 183,00 |
| 23.10.2024 | 623,70 | 624,30 | 607,70 | 615,60 | -1,16% | 589,00 |
| 22.10.2024 | 617,60 | 627,70 | 615,10 | 622,80 | 0,78% | 257,00 |
| 21.10.2024 | 624,90 | 626,80 | 616,70 | 618,00 | -1,14% | 325,00 |
| 18.10.2024 | 617,10 | 628,30 | 612,70 | 625,10 | 1,13% | 554,00 |
| 17.10.2024 | 640,00 | 650,10 | 618,10 | 618,10 | -1,73% | 1.801,00 |
| 16.10.2024 | 657,90 | 663,90 | 629,00 | 629,00 | -3,42% | 1.140,00 |
| 15.10.2024 | 757,30 | 765,10 | 641,50 | 651,30 | -14,71% | 696,00 |
| 14.10.2024 | 745,00 | 763,80 | 735,00 | 763,60 | 3,52% | 510,00 |
| 11.10.2024 | 723,50 | 737,60 | 723,50 | 737,60 | 1,96% | 75,00 |
| 10.10.2024 | 737,50 | 741,40 | 723,10 | 723,40 | -1,61% | 171,00 |
| 09.10.2024 | 708,50 | 735,20 | 708,00 | 735,20 | 2,57% | 209,00 |
| 08.10.2024 | 707,90 | 724,20 | 707,40 | 716,80 | 1,63% | 117,00 |
| 07.10.2024 | 713,20 | 720,90 | 705,20 | 705,30 | -1,52% | 106,00 |
| 04.10.2024 | 707,40 | 725,00 | 700,30 | 716,20 | 1,43% | 152,00 |
| 03.10.2024 | 697,30 | 706,10 | 695,00 | 706,10 | -1,04% | 57,00 |
| 02.10.2024 | 675,10 | 713,50 | 673,80 | 713,50 | 5,14% | 265,00 |
| 01.10.2024 | 688,90 | 700,60 | 676,60 | 678,60 | -1,22% | 122,00 |
| 30.09.2024 | 702,40 | 702,40 | 687,00 | 687,00 | -2,29% | 67,00 |
| 27.09.2024 | 719,10 | 723,10 | 696,80 | 703,10 | -2,25% | 104,00 |
| 26.09.2024 | 717,80 | 729,90 | 701,60 | 719,30 | 4,02% | 221,00 |
| 25.09.2024 | 681,70 | 698,90 | 680,50 | 691,50 | 0,22% | 400,00 |
| 24.09.2024 | 682,10 | 692,00 | 680,20 | 690,00 | 0,67% | 491,00 |
| 23.09.2024 | 686,10 | 689,80 | 683,00 | 685,40 | 1,12% | 173,00 |
| 20.09.2024 | 690,90 | 691,90 | 672,50 | 677,80 | -2,12% | 84,00 |
| 19.09.2024 | 670,60 | 699,90 | 670,60 | 692,50 | 3,22% | 152,00 |
| 18.09.2024 | 661,80 | 670,90 | 661,80 | 670,90 | 1,34% | 68,00 |
| 17.09.2024 | 665,00 | 666,30 | 660,00 | 662,00 | 0,64% | 99,00 |
| 16.09.2024 | 679,80 | 680,70 | 650,60 | 657,80 | -3,05% | 231,00 |
| 13.09.2024 | 664,60 | 678,50 | 660,10 | 678,50 | 2,03% | 214,00 |
| 12.09.2024 | 687,40 | 691,20 | 662,90 | 665,00 | -2,29% | 300,00 |
| 11.09.2024 | 640,40 | 680,60 | 640,10 | 680,60 | 5,47% | 154,00 |
| 10.09.2024 | 643,90 | 645,30 | 634,40 | 645,30 | 1,10% | 103,00 |
| 09.09.2024 | 635,30 | 650,50 | 635,30 | 638,30 | 0,42% | 86,00 |
| 06.09.2024 | 650,10 | 661,00 | 628,20 | 635,60 | -3,42% | 299,00 |