79,475€
3,12%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 79,08 | 79,85 | 77,95 | 78,87 | 2,34% | - |
| 05.02.2025 | 76,88 | 77,30 | 75,35 | 77,07 | -0,20% | - |
| 04.02.2025 | 78,24 | 78,28 | 76,08 | 77,23 | -1,38% | - |
| 03.02.2025 | 76,81 | 79,11 | 76,31 | 78,31 | -3,04% | - |
| 31.01.2025 | 78,50 | 81,09 | 77,68 | 80,76 | 3,79% | - |
| 30.01.2025 | 75,25 | 78,17 | 74,25 | 77,81 | 8,21% | - |
| 29.01.2025 | 75,00 | 75,51 | 71,53 | 71,91 | 1,25% | - |
| 28.01.2025 | 73,15 | 73,77 | 70,36 | 71,02 | -0,49% | - |
| 27.01.2025 | 72,83 | 73,07 | 69,65 | 71,37 | -6,65% | - |
| 24.01.2025 | 77,84 | 78,19 | 76,08 | 76,46 | -1,20% | - |
| 23.01.2025 | 79,19 | 79,63 | 76,19 | 77,38 | -5,01% | - |
| 22.01.2025 | 79,37 | 81,49 | 78,65 | 81,46 | 5,23% | - |
| 21.01.2025 | 78,08 | 79,24 | 76,78 | 77,42 | -2,31% | - |
| 20.01.2025 | 78,35 | 79,28 | 78,02 | 79,25 | 1,36% | - |
| 17.01.2025 | 78,11 | 79,87 | 77,09 | 78,19 | -2,08% | - |
| 16.01.2025 | 75,79 | 80,24 | 75,06 | 79,85 | 7,80% | - |
| 15.01.2025 | 72,91 | 74,87 | 72,10 | 74,07 | 2,78% | - |
| 14.01.2025 | 73,33 | 74,22 | 71,69 | 72,06 | -0,33% | - |
| 13.01.2025 | 72,59 | 72,93 | 70,98 | 72,30 | -1,35% | - |
| 10.01.2025 | 74,58 | 74,83 | 72,73 | 73,29 | -1,79% | - |
| 09.01.2025 | 74,39 | 74,67 | 74,35 | 74,63 | -0,29% | - |
| 08.01.2025 | 75,17 | 76,22 | 73,95 | 74,85 | -2,16% | - |
| 07.01.2025 | 75,13 | 77,18 | 74,88 | 76,50 | 0,57% | - |
| 06.01.2025 | 73,61 | 77,25 | 73,61 | 76,07 | 5,84% | - |
| 03.01.2025 | 71,20 | 72,21 | 70,75 | 71,87 | 0,59% | - |
| 02.01.2025 | 70,06 | 71,79 | 69,96 | 71,45 | 3,26% | - |
| 30.12.2024 | 70,14 | 70,78 | 69,19 | 69,19 | -1,24% | - |
| 27.12.2024 | 71,36 | 71,39 | 69,55 | 70,06 | -0,19% | - |
| 23.12.2024 | 69,60 | 70,99 | 69,01 | 70,19 | 1,13% | - |
| 20.12.2024 | 68,15 | 69,67 | 66,55 | 69,41 | 1,16% | - |
| 19.12.2024 | 71,38 | 71,49 | 67,45 | 68,61 | -9,34% | - |
| 18.12.2024 | 74,34 | 75,69 | 73,38 | 75,68 | 1,58% | - |
| 17.12.2024 | 73,50 | 75,06 | 73,48 | 74,50 | 1,44% | - |
| 16.12.2024 | 72,64 | 74,19 | 71,74 | 73,44 | 1,17% | - |
| 13.12.2024 | 73,02 | 73,74 | 71,81 | 72,59 | -0,36% | - |
| 12.12.2024 | 74,22 | 74,57 | 72,33 | 72,85 | -0,85% | - |
| 11.12.2024 | 71,44 | 73,92 | 71,37 | 73,48 | 2,76% | - |
| 10.12.2024 | 73,28 | 74,46 | 71,39 | 71,51 | -2,12% | - |
| 09.12.2024 | 72,41 | 73,88 | 71,61 | 73,06 | 1,42% | - |
| 06.12.2024 | 71,11 | 72,14 | 70,49 | 72,03 | 1,03% | - |
| 05.12.2024 | 73,89 | 74,16 | 71,18 | 71,30 | -3,98% | - |
| 04.12.2024 | 75,10 | 76,24 | 73,60 | 74,25 | -0,63% | - |
| 03.12.2024 | 74,99 | 75,18 | 73,05 | 74,72 | 0,12% | - |
| 02.12.2024 | 70,20 | 74,82 | 69,46 | 74,63 | 4,77% | - |
| 29.11.2024 | 69,63 | 71,89 | 68,74 | 71,23 | 2,93% | - |
| 28.11.2024 | 69,32 | 69,41 | 68,46 | 69,21 | 3,36% | - |
| 27.11.2024 | 69,38 | 69,38 | 66,72 | 66,96 | -4,20% | - |
| 26.11.2024 | 69,90 | 70,92 | 69,33 | 69,89 | 0,14% | - |
| 25.11.2024 | 70,20 | 70,57 | 68,16 | 69,79 | 1,09% | - |
| 22.11.2024 | 69,81 | 70,99 | 68,84 | 69,04 | 0,02% | - |
| 21.11.2024 | 66,26 | 69,05 | 65,58 | 69,02 | 4,36% | - |
| 20.11.2024 | 66,41 | 66,86 | 65,84 | 66,14 | -0,09% | - |
| 19.11.2024 | 66,76 | 67,69 | 65,72 | 66,20 | -0,85% | - |
| 18.11.2024 | 67,26 | 67,46 | 65,85 | 66,76 | -1,58% | - |
| 18.10.2024 | 68,15 | 68,56 | 67,50 | 67,83 | -1,41% | 1.319,00 |
| 17.10.2024 | 70,50 | 71,19 | 68,80 | 68,80 | -1,67% | 2.263,00 |
| 16.10.2024 | 70,70 | 70,70 | 69,42 | 69,97 | -3,53% | 821,00 |
| 15.10.2024 | 79,90 | 79,90 | 72,53 | 72,53 | -6,63% | 578,00 |
| 14.10.2024 | 76,99 | 79,30 | 76,00 | 77,68 | 2,09% | 208,00 |
| 11.10.2024 | 76,10 | 76,27 | 73,81 | 76,09 | 1,26% | 367,00 |
| 10.10.2024 | 75,90 | 75,90 | 75,14 | 75,14 | 0,19% | 18,00 |
| 09.10.2024 | 74,30 | 75,00 | 71,00 | 75,00 | 1,87% | 646,00 |
| 08.10.2024 | 74,20 | 74,20 | 73,30 | 73,62 | 0,33% | 70,00 |