203,150€
3,97%
Echtzeit-Aktienkurs KLA Corp
Bid:
Ask:
Aktienkurse zur KLA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 200,00 | 208,90 | 197,77 | 202,52 | 3,65% | - |
| 13.07.2026 | 197,38 | 198,22 | 192,50 | 195,40 | -3,77% | 13.919,00 |
| 10.07.2026 | 202,00 | 203,05 | 194,20 | 203,05 | 1,42% | 3.469,00 |
| 09.07.2026 | 196,08 | 216,15 | 195,00 | 200,20 | 3,20% | 11.639,00 |
| 08.07.2026 | 191,50 | 195,20 | 182,50 | 194,00 | 3,42% | 8.760,00 |
| 07.07.2026 | 197,90 | 199,50 | 184,44 | 187,58 | -8,18% | 11.849,00 |
| 06.07.2026 | 214,80 | 220,00 | 202,75 | 204,30 | -6,28% | 21.301,00 |
| 03.07.2026 | 214,00 | 224,00 | 213,95 | 218,00 | 5,77% | 8.027,00 |
| 02.07.2026 | 236,45 | 241,50 | 199,70 | 206,10 | -11,53% | 15.117,00 |
| 01.07.2026 | 267,25 | 267,25 | 228,30 | 232,95 | -12,59% | 10.167,00 |
| 30.06.2026 | 250,00 | 268,70 | 244,80 | 266,50 | 9,40% | 10.083,00 |
| 29.06.2026 | 218,05 | 244,10 | 218,05 | 243,60 | 11,97% | 5.723,00 |
| 26.06.2026 | 220,00 | 223,25 | 213,70 | 217,55 | -4,06% | 4.334,00 |
| 25.06.2026 | 224,00 | 228,65 | 214,45 | 226,75 | 7,72% | 8.731,00 |
| 24.06.2026 | 215,55 | 221,00 | 207,40 | 210,50 | -2,16% | 5.154,00 |
| 23.06.2026 | 229,80 | 231,95 | 211,55 | 215,15 | -8,13% | 9.726,00 |
| 22.06.2026 | 225,95 | 235,95 | 224,05 | 234,20 | 5,59% | 9.356,00 |
| 19.06.2026 | 228,70 | 229,00 | 220,05 | 221,80 | -2,16% | 8.058,00 |
| 18.06.2026 | 215,50 | 230,00 | 211,50 | 226,70 | 8,89% | 18.603,00 |
| 17.06.2026 | 207,00 | 216,40 | 207,00 | 208,20 | 1,73% | 10.061,00 |
| 16.06.2026 | 222,95 | 223,95 | 204,65 | 204,65 | -8,04% | 9.894,00 |
| 15.06.2026 | 232,00 | 232,00 | 217,20 | 222,55 | 1,78% | 14.823,00 |
| 12.06.2026 | 206,50 | 219,25 | 203,10 | 218,65 | 5,09% | 10.815,00 |
| 11.06.2026 | 189,00 | 209,95 | 187,00 | 208,05 | 13,21% | 3.498,00 |
| 10.06.2026 | 185,20 | 198,82 | 178,00 | 183,78 | 0,69% | 604,00 |
| 09.06.2026 | 184,32 | 195,50 | 173,28 | 182,52 | -0,27% | 606,00 |
| 08.06.2026 | 163,00 | 184,60 | 163,00 | 183,02 | 9,27% | 2.352,00 |
| 05.06.2026 | 180,80 | 181,28 | 167,50 | 167,50 | -9,70% | 368,00 |
| 04.06.2026 | 184,98 | 185,50 | 174,78 | 185,50 | 0,89% | 203,00 |
| 03.06.2026 | 176,60 | 183,86 | 174,60 | 183,86 | 4,75% | 1.880,00 |
| 02.06.2026 | 165,02 | 175,52 | 163,00 | 175,52 | 5,73% | 199,00 |
| 01.06.2026 | 162,00 | 167,42 | 162,00 | 166,00 | 0,25% | 889,00 |
| 29.05.2026 | 167,00 | 169,36 | 164,58 | 165,58 | -0,37% | 144,00 |
| 28.05.2026 | 168,26 | 169,80 | 162,98 | 166,20 | -1,32% | 323,00 |
| 27.05.2026 | 173,92 | 179,76 | 167,60 | 168,42 | -2,76% | 824,00 |
| 26.05.2026 | 166,36 | 173,20 | 164,58 | 173,20 | 3,37% | 386,00 |
| 25.05.2026 | 164,90 | 169,02 | 164,82 | 167,56 | 2,57% | 268,00 |
| 22.05.2026 | 160,06 | 164,32 | 159,42 | 163,36 | 2,10% | 177,00 |
| 21.05.2026 | 157,00 | 160,96 | 155,46 | 160,00 | 2,37% | 245,00 |
| 20.05.2026 | 148,80 | 156,72 | 148,80 | 156,30 | 4,39% | 318,00 |
| 19.05.2026 | 150,98 | 152,20 | 145,76 | 149,72 | -0,81% | 394,00 |
| 18.05.2026 | 155,18 | 156,80 | 149,28 | 150,94 | -3,75% | 279,00 |
| 15.05.2026 | 161,96 | 164,00 | 155,48 | 156,82 | -3,79% | 432,00 |
| 14.05.2026 | 158,90 | 163,00 | 157,28 | 163,00 | 3,03% | 205,00 |
| 13.05.2026 | 156,50 | 159,28 | 154,00 | 158,20 | 4,59% | 200,00 |
| 12.05.2026 | 156,52 | 157,76 | 148,46 | 151,26 | -3,36% | 263,00 |
| 11.05.2026 | 160,34 | 160,84 | 156,50 | 156,52 | -0,74% | 483,00 |
| 08.05.2026 | 153,70 | 159,58 | 152,04 | 157,68 | 4,74% | 243,00 |
| 07.05.2026 | 154,56 | 156,00 | 149,60 | 150,54 | -2,59% | 635,00 |
| 06.05.2026 | 148,00 | 155,02 | 148,00 | 154,54 | 4,46% | 430,00 |
| 05.05.2026 | 146,20 | 150,50 | 145,50 | 147,94 | 1,40% | 311,00 |
| 04.05.2026 | 148,50 | 149,10 | 144,32 | 145,90 | -1,03% | 1.235,00 |
| 30.04.2026 | 145,96 | 149,80 | 140,32 | 147,42 | -4,82% | 588,00 |
| 29.04.2026 | 155,98 | 156,30 | 153,08 | 154,88 | -0,71% | 202,00 |
| 28.04.2026 | 161,08 | 162,56 | 152,40 | 155,98 | -3,08% | 396,00 |
| 27.04.2026 | 164,96 | 166,58 | 159,28 | 160,94 | -1,88% | 273,00 |
| 24.04.2026 | 154,50 | 165,18 | 154,50 | 164,02 | 6,73% | 183,00 |
| 23.04.2026 | 153,50 | 157,76 | 153,18 | 153,68 | -0,60% | 380,00 |
| 22.04.2026 | 152,18 | 154,88 | 151,98 | 154,60 | 1,78% | 199,00 |
| 21.04.2026 | 152,98 | 154,88 | 151,88 | 151,90 | -0,91% | 143,00 |
| 20.04.2026 | 153,00 | 153,30 | 150,64 | 153,30 | 0,87% | 456,00 |
| 17.04.2026 | 147,94 | 151,98 | 146,72 | 151,98 | 3,56% | 284,00 |
| 16.04.2026 | 147,78 | 151,00 | 145,00 | 146,76 | -0,89% | 314,00 |
| 15.04.2026 | 151,44 | 153,50 | 143,10 | 148,08 | -2,82% | 472,00 |
| 14.04.2026 | 151,20 | 152,92 | 150,02 | 152,38 | 1,55% | 240,00 |
| 13.04.2026 | 148,00 | 150,06 | 146,12 | 150,06 | 0,94% | 265,00 |
| 10.04.2026 | 146,90 | 149,98 | 146,90 | 148,66 | 0,58% | 115,00 |
| 09.04.2026 | 141,80 | 148,02 | 141,52 | 147,80 | 3,36% | 182,00 |
| 08.04.2026 | 139,98 | 143,10 | 139,00 | 143,00 | 8,43% | 1.148,00 |
| 07.04.2026 | 131,40 | 133,48 | 130,30 | 131,88 | 1,54% | 141,00 |
| 02.04.2026 | 128,08 | 131,26 | 126,00 | 129,88 | -1,16% | 185,00 |
| 01.04.2026 | 128,72 | 132,48 | 128,00 | 131,40 | 2,90% | 159,00 |
| 31.03.2026 | 120,78 | 127,72 | 120,72 | 127,70 | 5,94% | 157,00 |
| 30.03.2026 | 125,00 | 128,62 | 120,12 | 120,54 | -3,37% | 304,00 |
| 27.03.2026 | 127,00 | 127,50 | 122,00 | 124,74 | -1,52% | 194,00 |
| 26.03.2026 | 134,00 | 134,00 | 125,80 | 126,66 | -5,77% | 189,00 |
| 25.03.2026 | 136,98 | 138,16 | 133,18 | 134,42 | -0,43% | 223,00 |
| 24.03.2026 | 131,16 | 136,44 | 129,44 | 135,00 | 2,82% | 239,00 |
| 23.03.2026 | 126,00 | 135,44 | 126,00 | 131,30 | 1,22% | 1.317,00 |
| 20.03.2026 | 129,74 | 131,42 | 126,66 | 129,72 | -0,95% | 127,00 |
| 19.03.2026 | 129,66 | 130,96 | 123,84 | 130,96 | -0,12% | 195,00 |
| 18.03.2026 | 130,00 | 131,44 | 127,76 | 131,12 | 2,44% | 108,00 |
| 17.03.2026 | 124,34 | 128,36 | 123,50 | 128,00 | 2,71% | 152,00 |
| 16.03.2026 | 125,98 | 126,12 | 124,48 | 124,62 | -0,18% | 169,00 |
| 13.03.2026 | 121,96 | 125,38 | 121,94 | 124,84 | 1,64% | 157,00 |
| 12.03.2026 | 127,06 | 130,00 | 121,64 | 122,82 | -3,26% | 186,00 |
| 11.03.2026 | 125,50 | 128,12 | 123,00 | 126,96 | 0,79% | 177,00 |
| 10.03.2026 | 123,70 | 127,28 | 121,00 | 125,96 | 1,98% | 1.772,00 |
| 09.03.2026 | 113,84 | 123,52 | 110,50 | 123,52 | 6,57% | 698,00 |
| 06.03.2026 | 124,06 | 124,06 | 114,82 | 115,90 | -5,54% | 409,00 |
| 05.03.2026 | 126,52 | 128,38 | 120,02 | 122,70 | -2,90% | 160,00 |
| 04.03.2026 | 123,74 | 127,26 | 121,00 | 126,36 | 1,77% | 520,00 |
| 03.03.2026 | 129,42 | 129,86 | 123,38 | 124,16 | -5,19% | 543,00 |
| 02.03.2026 | 128,84 | 131,00 | 124,50 | 130,96 | 1,02% | 363,00 |
| 27.02.2026 | 129,32 | 129,66 | 126,78 | 129,64 | 1,68% | 284,00 |
| 26.02.2026 | 130,50 | 132,94 | 124,60 | 127,50 | -2,57% | 434,00 |
| 25.02.2026 | 126,80 | 133,88 | 126,80 | 130,86 | 1,74% | 295,00 |
| 24.02.2026 | 126,02 | 128,80 | 125,40 | 128,62 | 1,69% | 108,00 |
| 23.02.2026 | 124,40 | 127,28 | 123,76 | 126,48 | 0,37% | 130,00 |
| 20.02.2026 | 125,92 | 126,74 | 123,62 | 126,02 | 1,27% | 204,00 |