605,950€
0,70%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 603,05 | 606,15 | 602,75 | 605,85 | 0,59% | - |
| 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 |
| 05.09.2024 | 674,00 | 676,00 | 654,50 | 658,10 | -2,21% | 118,00 |
| 04.09.2024 | 663,90 | 675,20 | 652,00 | 673,00 | 0,04% | 375,00 |
| 03.09.2024 | 735,30 | 743,40 | 670,00 | 672,70 | -8,85% | 344,00 |
| 02.09.2024 | 736,70 | 745,90 | 734,80 | 738,00 | 1,54% | 77,00 |
| 30.08.2024 | 717,60 | 736,60 | 717,60 | 726,80 | 0,58% | 109,00 |
| 29.08.2024 | 716,00 | 740,30 | 705,10 | 722,60 | -0,88% | 221,00 |
| 28.08.2024 | 728,00 | 733,60 | 715,20 | 729,00 | 0,19% | 243,00 |
| 27.08.2024 | 712,40 | 727,60 | 704,90 | 727,60 | 1,11% | 89,00 |
| 26.08.2024 | 730,30 | 734,90 | 712,10 | 719,60 | -0,96% | 175,00 |
| 23.08.2024 | 717,70 | 733,00 | 717,70 | 726,60 | 1,47% | 65,00 |
| 22.08.2024 | 738,50 | 745,90 | 716,10 | 716,10 | -2,31% | 148,00 |
| 21.08.2024 | 729,10 | 737,50 | 725,10 | 733,00 | -0,65% | 37,00 |
| 20.08.2024 | 746,00 | 746,00 | 730,60 | 737,80 | -0,04% | 76,00 |
| 19.08.2024 | 740,10 | 747,10 | 726,00 | 738,10 | -0,79% | 257,00 |
| 16.08.2024 | 756,10 | 762,90 | 738,10 | 744,00 | -2,21% | 351,00 |
| 15.08.2024 | 718,00 | 764,10 | 715,00 | 760,80 | 6,23% | 400,00 |
| 14.08.2024 | 726,20 | 735,70 | 714,50 | 716,20 | -0,31% | 479,00 |
| 13.08.2024 | 700,80 | 722,40 | 693,60 | 718,40 | 3,67% | 619,00 |
| 12.08.2024 | 682,00 | 699,90 | 682,00 | 693,00 | 0,43% | 148,00 |
| 09.08.2024 | 692,30 | 697,20 | 673,70 | 690,00 | 0,23% | 208,00 |
| 08.08.2024 | 634,10 | 688,40 | 634,10 | 688,40 | 7,63% | 363,00 |
| 07.08.2024 | 666,00 | 679,90 | 637,10 | 639,60 | -3,60% | 574,00 |
| 06.08.2024 | 655,00 | 674,10 | 645,00 | 663,50 | 3,64% | 498,00 |
| 05.08.2024 | 625,00 | 656,80 | 545,00 | 640,20 | 0,25% | 1.770,00 |
| 02.08.2024 | 684,60 | 690,10 | 630,10 | 638,60 | -8,98% | 1.297,00 |
| 01.08.2024 | 772,20 | 772,20 | 693,20 | 701,60 | -7,28% | 671,00 |
| 31.07.2024 | 714,20 | 756,70 | 714,20 | 756,70 | 8,10% | 369,00 |
| 30.07.2024 | 723,00 | 736,10 | 700,00 | 700,00 | -4,23% | 382,00 |
| 29.07.2024 | 734,90 | 740,00 | 721,80 | 730,90 | 0,00% | 243,00 |
| 26.07.2024 | 709,10 | 734,50 | 708,60 | 730,90 | 3,59% | 130,00 |
| 25.07.2024 | 724,10 | 730,00 | 694,80 | 705,60 | 1,53% | 539,00 |
| 24.07.2024 | 734,60 | 740,00 | 695,00 | 695,00 | -6,60% | 444,00 |
| 23.07.2024 | 747,40 | 751,00 | 737,30 | 744,10 | -0,28% | 243,00 |
| 22.07.2024 | 705,10 | 746,50 | 705,10 | 746,20 | 6,21% | 325,00 |
| 19.07.2024 | 721,90 | 730,00 | 702,60 | 702,60 | -2,97% | 399,00 |
| 18.07.2024 | 719,90 | 739,00 | 707,10 | 724,10 | 1,56% | 1.061,00 |
| 17.07.2024 | 788,10 | 788,10 | 713,00 | 713,00 | -10,19% | 1.450,00 |
| 16.07.2024 | 793,00 | 796,70 | 785,50 | 793,90 | 0,61% | 159,00 |
| 15.07.2024 | 794,00 | 802,10 | 787,30 | 789,10 | -0,14% | 362,00 |
| 12.07.2024 | 780,20 | 807,00 | 778,50 | 790,20 | -0,14% | 556,00 |
| 11.07.2024 | 826,30 | 828,90 | 785,90 | 791,30 | -4,07% | 459,00 |
| 10.07.2024 | 813,90 | 824,90 | 806,70 | 824,90 | 1,89% | 345,00 |
| 09.07.2024 | 801,00 | 812,90 | 798,40 | 809,60 | 1,33% | 264,00 |
| 08.07.2024 | 792,40 | 801,50 | 788,90 | 799,00 | 1,47% | 212,00 |