82,545€
-1,78%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 83,27 | 83,33 | 82,82 | 82,82 | -1,47% | - |
| 03.07.2025 | 83,90 | 84,62 | 83,06 | 84,06 | 1,04% | - |
| 02.07.2025 | 82,54 | 83,55 | 81,15 | 83,19 | 2,67% | - |
| 01.07.2025 | 82,47 | 82,60 | 80,13 | 81,03 | -2,05% | - |
| 30.06.2025 | 82,84 | 83,71 | 82,50 | 82,73 | -0,85% | - |
| 27.06.2025 | 82,76 | 83,57 | 82,43 | 83,43 | 1,50% | - |
| 26.06.2025 | 81,77 | 82,63 | 81,32 | 82,20 | -0,18% | - |
| 25.06.2025 | 82,41 | 83,89 | 82,23 | 82,35 | 0,95% | - |
| 24.06.2025 | 80,62 | 81,97 | 79,97 | 81,57 | 2,25% | - |
| 23.06.2025 | 77,98 | 80,52 | 77,66 | 79,78 | 2,82% | - |
| 20.06.2025 | 79,45 | 81,33 | 76,21 | 77,59 | 14,38% | - |
| 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 |