139,530€
1,92%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 136,71 | 141,51 | 136,65 | 138,59 | 1,23% | - |
| 05.12.2025 | 135,38 | 137,89 | 135,06 | 136,90 | 2,02% | - |
| 04.12.2025 | 137,24 | 137,24 | 132,47 | 134,19 | -0,79% | - |
| 03.12.2025 | 136,70 | 136,91 | 131,07 | 135,26 | 0,57% | - |
| 02.12.2025 | 133,48 | 137,59 | 133,40 | 134,50 | 0,84% | - |
| 01.12.2025 | 133,05 | 134,11 | 131,67 | 133,38 | -0,07% | - |
| 28.11.2025 | 134,81 | 135,40 | 132,90 | 133,48 | -0,77% | - |
| 27.11.2025 | 134,56 | 134,68 | 134,30 | 134,52 | 0,13% | - |
| 26.11.2025 | 132,70 | 134,65 | 131,44 | 134,35 | 5,27% | - |
| 25.11.2025 | 130,20 | 130,63 | 125,58 | 127,62 | -2,59% | - |
| 24.11.2025 | 125,20 | 131,51 | 124,46 | 131,01 | 9,32% | - |
| 21.11.2025 | 120,71 | 123,00 | 117,60 | 119,84 | -7,18% | - |
| 20.11.2025 | 134,29 | 134,29 | 129,11 | 129,11 | 0,72% | - |
| 19.11.2025 | 123,35 | 130,39 | 123,18 | 128,19 | 1,99% | - |
| 18.11.2025 | 126,70 | 127,70 | 122,81 | 125,69 | -2,80% | - |
| 17.11.2025 | 129,24 | 132,87 | 126,81 | 129,31 | -1,33% | - |
| 14.11.2025 | 129,58 | 131,73 | 124,80 | 131,05 | -0,82% | - |
| 13.11.2025 | 139,54 | 139,74 | 131,26 | 132,14 | -4,74% | - |
| 12.11.2025 | 138,94 | 140,53 | 136,58 | 138,72 | 0,94% | - |
| 11.11.2025 | 143,80 | 143,90 | 135,73 | 137,43 | -3,18% | - |
| 10.11.2025 | 141,70 | 144,20 | 140,19 | 141,94 | 5,18% | - |
| 07.11.2025 | 142,15 | 142,22 | 133,98 | 134,95 | -3,68% | - |
| 06.11.2025 | 141,70 | 143,58 | 138,97 | 140,11 | -1,02% | - |
| 05.11.2025 | 135,11 | 142,05 | 135,01 | 141,56 | 1,80% | - |
| 04.11.2025 | 137,61 | 140,48 | 135,27 | 139,06 | -0,09% | - |
| 03.11.2025 | 137,21 | 140,30 | 137,20 | 139,18 | 0,67% | - |
| 31.10.2025 | 140,07 | 142,17 | 137,85 | 138,26 | -1,03% | - |
| 30.10.2025 | 139,33 | 142,97 | 137,72 | 139,70 | 1,43% | - |
| 29.10.2025 | 134,55 | 140,28 | 134,46 | 137,73 | 3,28% | - |
| 28.10.2025 | 134,44 | 135,10 | 132,18 | 133,35 | -0,83% | - |
| 27.10.2025 | 133,09 | 136,02 | 132,14 | 134,46 | 2,88% | - |
| 24.10.2025 | 127,41 | 131,27 | 127,06 | 130,70 | 4,05% | - |
| 23.10.2025 | 121,03 | 127,16 | 116,45 | 125,61 | 4,72% | - |
| 22.10.2025 | 125,13 | 125,91 | 119,88 | 119,95 | -3,04% | - |
| 21.10.2025 | 124,19 | 124,67 | 122,74 | 123,71 | 1,93% | - |
| 17.10.2025 | 120,00 | 122,46 | 118,50 | 121,37 | -1,26% | - |
| 16.10.2025 | 124,49 | 127,41 | 122,40 | 122,92 | -0,43% | - |
| 15.10.2025 | 122,00 | 124,90 | 121,24 | 123,45 | 3,10% | - |
| 14.10.2025 | 117,98 | 120,18 | 114,79 | 119,74 | 0,54% | - |
| 13.10.2025 | 116,85 | 120,08 | 116,60 | 119,10 | 1,69% | - |
| 10.10.2025 | 122,33 | 122,80 | 115,77 | 117,12 | -4,16% | - |
| 09.10.2025 | 122,88 | 124,62 | 121,36 | 122,20 | 0,17% | - |
| 08.10.2025 | 121,44 | 122,05 | 117,99 | 121,99 | -1,57% | - |
| 07.10.2025 | 127,77 | 129,38 | 123,55 | 123,93 | -4,33% | - |
| 06.10.2025 | 125,59 | 131,62 | 125,59 | 129,54 | 3,71% | - |
| 03.10.2025 | 123,64 | 125,81 | 122,07 | 124,90 | 0,70% | - |
| 02.10.2025 | 122,50 | 125,63 | 122,41 | 124,03 | 6,91% | - |
| 01.10.2025 | 112,38 | 116,57 | 112,31 | 116,01 | 2,64% | - |
| 30.09.2025 | 111,73 | 114,34 | 111,00 | 113,03 | 0,75% | - |
| 29.09.2025 | 111,67 | 113,68 | 111,58 | 112,19 | 3,48% | - |
| 26.09.2025 | 109,57 | 110,68 | 107,99 | 108,42 | -1,01% | - |
| 25.09.2025 | 109,16 | 110,35 | 107,25 | 109,53 | -1,12% | - |
| 24.09.2025 | 112,27 | 113,55 | 108,64 | 110,77 | -1,35% | - |
| 23.09.2025 | 110,65 | 113,32 | 109,53 | 112,29 | 1,84% | - |
| 22.09.2025 | 107,73 | 111,56 | 107,39 | 110,26 | 3,44% | - |
| 19.09.2025 | 107,40 | 107,89 | 106,56 | 106,59 | -1,34% | - |
| 18.09.2025 | 104,38 | 109,61 | 104,11 | 108,04 | 5,63% | - |
| 17.09.2025 | 101,69 | 104,20 | 100,88 | 102,28 | 1,95% | - |
| 16.09.2025 | 101,61 | 102,60 | 100,20 | 100,32 | 0,44% | - |
| 15.09.2025 | 99,89 | 100,51 | 99,20 | 99,88 | 0,13% | - |
| 12.09.2025 | 98,49 | 100,44 | 97,53 | 99,75 | 1,15% | - |
| 11.09.2025 | 91,95 | 98,63 | 91,24 | 98,62 | 9,44% | - |
| 10.09.2025 | 90,89 | 91,08 | 89,24 | 90,11 | 0,47% | - |
| 09.09.2025 | 89,60 | 90,15 | 89,03 | 89,69 | -0,03% | - |
| 08.09.2025 | 87,70 | 90,70 | 87,49 | 89,72 | 3,81% | - |
| 05.09.2025 | 86,53 | 87,47 | 84,87 | 86,43 | 0,44% | - |
| 04.09.2025 | 83,84 | 86,11 | 82,97 | 86,05 | 3,84% | - |
| 03.09.2025 | 83,27 | 83,95 | 82,78 | 82,87 | 0,10% | - |
| 02.09.2025 | 83,52 | 83,63 | 80,79 | 82,79 | -0,78% | - |
| 01.09.2025 | 83,95 | 84,00 | 83,15 | 83,44 | -2,45% | - |
| 29.08.2025 | 88,68 | 89,02 | 84,43 | 85,54 | -3,24% | - |
| 28.08.2025 | 88,48 | 89,93 | 88,10 | 88,41 | -0,27% | - |
| 27.08.2025 | 89,33 | 89,63 | 88,30 | 88,64 | 0,85% | - |
| 26.08.2025 | 87,01 | 88,11 | 86,11 | 87,90 | 1,14% | - |
| 25.08.2025 | 85,05 | 86,99 | 84,71 | 86,91 | 0,06% | - |
| 22.08.2025 | 84,60 | 87,74 | 84,60 | 86,86 | 2,32% | - |
| 21.08.2025 | 85,35 | 85,93 | 84,02 | 84,89 | 0,97% | - |
| 20.08.2025 | 85,70 | 87,28 | 83,34 | 84,07 | -2,22% | - |
| 19.08.2025 | 84,65 | 86,23 | 84,05 | 85,98 | 1,37% | - |
| 18.08.2025 | 85,44 | 86,26 | 84,33 | 84,82 | -0,68% | - |
| 15.08.2025 | 87,35 | 90,46 | 84,76 | 85,41 | -7,27% | - |
| 14.08.2025 | 91,12 | 92,44 | 90,07 | 92,11 | 1,34% | - |
| 13.08.2025 | 90,32 | 91,96 | 90,21 | 90,89 | 1,60% | - |
| 12.08.2025 | 88,43 | 90,18 | 87,29 | 89,46 | 1,06% | - |
| 11.08.2025 | 87,58 | 89,80 | 86,83 | 88,53 | 1,79% | - |
| 08.08.2025 | 85,11 | 87,19 | 84,73 | 86,97 | 2,97% | - |
| 07.08.2025 | 82,66 | 85,95 | 82,42 | 84,46 | 3,59% | - |
| 06.08.2025 | 83,51 | 84,54 | 80,93 | 81,54 | -2,08% | - |
| 05.08.2025 | 85,65 | 86,07 | 82,68 | 83,27 | -1,32% | - |
| 04.08.2025 | 83,54 | 85,14 | 83,28 | 84,39 | 2,81% | - |
| 01.08.2025 | 82,11 | 82,47 | 79,84 | 82,08 | -1,16% | - |
| 31.07.2025 | 81,85 | 83,24 | 79,21 | 83,04 | -3,99% | - |
| 30.07.2025 | 85,90 | 87,73 | 85,25 | 86,49 | 1,37% | - |
| 29.07.2025 | 85,70 | 86,87 | 85,29 | 85,32 | 1,16% | - |
| 28.07.2025 | 83,64 | 85,57 | 83,48 | 84,34 | 2,16% | - |
| 25.07.2025 | 82,42 | 83,06 | 82,17 | 82,55 | -0,91% | - |
| 24.07.2025 | 83,53 | 83,88 | 82,34 | 83,31 | 0,81% | - |
| 23.07.2025 | 84,38 | 84,93 | 82,21 | 82,64 | -1,74% | - |
| 22.07.2025 | 87,19 | 87,25 | 83,65 | 84,10 | -3,45% | - |
| 21.07.2025 | 87,01 | 87,98 | 85,98 | 87,11 | 0,57% | - |