737,100€
2,06%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2024 | 764,90 | 764,90 | 716,20 | 749,60 | 4,59% | 145,00 |
| 01.10.2024 | 740,70 | 741,10 | 716,50 | 716,70 | -1,90% | 213,00 |
| 30.09.2024 | 745,40 | 745,40 | 730,60 | 730,60 | -1,24% | 69,00 |
| 27.09.2024 | 760,80 | 765,40 | 739,80 | 739,80 | -0,86% | 130,00 |
| 26.09.2024 | 752,80 | 773,40 | 739,50 | 746,20 | 3,25% | 448,00 |
| 25.09.2024 | 702,10 | 726,30 | 702,10 | 722,70 | 2,02% | 146,00 |
| 24.09.2024 | 709,40 | 713,50 | 702,50 | 708,40 | 0,94% | 196,00 |
| 23.09.2024 | 696,70 | 701,80 | 687,70 | 701,80 | 1,98% | 1.800,00 |
| 20.09.2024 | 702,00 | 704,10 | 684,90 | 688,20 | -3,21% | 261,00 |
| 19.09.2024 | 695,90 | 714,10 | 693,80 | 711,00 | 3,16% | 245,00 |
| 18.09.2024 | 697,90 | 698,00 | 689,20 | 689,20 | -0,62% | 74,00 |
| 17.09.2024 | 683,20 | 695,40 | 679,70 | 693,50 | 2,29% | 104,00 |
| 16.09.2024 | 700,10 | 700,50 | 673,50 | 678,00 | -2,38% | 129,00 |
| 13.09.2024 | 677,40 | 694,50 | 677,00 | 694,50 | 2,52% | 42,00 |
| 12.09.2024 | 703,60 | 703,60 | 677,40 | 677,40 | 1,64% | 171,00 |
| 11.09.2024 | 665,00 | 669,20 | 665,00 | 666,50 | 1,35% | 28,00 |
| 10.09.2024 | 660,40 | 662,80 | 657,60 | 657,60 | -0,20% | 29,00 |
| 09.09.2024 | 667,40 | 676,00 | 656,50 | 658,90 | -0,48% | 164,00 |
| 06.09.2024 | 673,30 | 677,00 | 662,10 | 662,10 | -2,40% | 180,00 |
| 05.09.2024 | 685,20 | 687,00 | 678,40 | 678,40 | -1,61% | 48,00 |
| 04.09.2024 | 687,30 | 693,30 | 675,80 | 689,50 | -1,95% | 250,00 |
| 03.09.2024 | 739,20 | 740,80 | 703,20 | 703,20 | -3,82% | 178,00 |
| 02.09.2024 | 747,50 | 747,50 | 731,10 | 731,10 | -0,11% | 865,00 |
| 30.08.2024 | 723,30 | 741,90 | 723,30 | 731,90 | -1,68% | 136,00 |
| 29.08.2024 | 713,20 | 745,50 | 713,20 | 744,40 | 2,83% | 381,00 |
| 28.08.2024 | 733,50 | 742,60 | 723,90 | 723,90 | -1,23% | 69,00 |
| 27.08.2024 | 731,80 | 736,90 | 719,80 | 732,90 | -0,35% | 49,00 |
| 26.08.2024 | 757,70 | 760,30 | 735,50 | 735,50 | -3,38% | 60,00 |
| 23.08.2024 | 756,00 | 770,20 | 749,80 | 761,20 | -0,91% | 166,00 |
| 22.08.2024 | 784,30 | 790,10 | 767,60 | 768,20 | -1,15% | 100,00 |
| 21.08.2024 | 777,60 | 786,40 | 774,40 | 777,10 | -0,26% | 75,00 |
| 20.08.2024 | 796,50 | 799,20 | 774,80 | 779,10 | 0,01% | 89,00 |
| 19.08.2024 | 786,10 | 788,60 | 777,70 | 779,00 | -1,70% | 209,00 |
| 16.08.2024 | 810,00 | 813,40 | 784,70 | 792,50 | -0,69% | 479,00 |
| 15.08.2024 | 777,20 | 798,00 | 769,90 | 798,00 | 3,76% | 261,00 |
| 14.08.2024 | 774,00 | 774,00 | 753,50 | 769,10 | 2,07% | 336,00 |
| 13.08.2024 | 752,00 | 754,60 | 746,00 | 753,50 | 1,88% | 136,00 |
| 12.08.2024 | 748,00 | 750,20 | 737,30 | 739,60 | 0,16% | 302,00 |
| 09.08.2024 | 730,10 | 747,80 | 727,50 | 738,40 | 2,07% | 409,00 |
| 08.08.2024 | 727,10 | 727,10 | 687,80 | 723,40 | 0,54% | 557,00 |
| 07.08.2024 | 741,10 | 741,10 | 713,00 | 719,50 | 1,17% | 322,00 |
| 06.08.2024 | 727,90 | 729,90 | 706,60 | 711,20 | 0,55% | 240,00 |
| 05.08.2024 | 633,90 | 707,30 | 633,90 | 707,30 | -0,84% | 1.855,00 |
| 02.08.2024 | 754,00 | 754,00 | 708,70 | 713,30 | -9,78% | 617,00 |
| 01.08.2024 | 836,10 | 842,00 | 785,70 | 790,60 | -5,18% | 854,00 |
| 31.07.2024 | 812,70 | 833,80 | 800,50 | 833,80 | 2,75% | 361,00 |
| 30.07.2024 | 822,50 | 835,20 | 811,50 | 811,50 | -1,74% | 192,00 |
| 29.07.2024 | 833,60 | 858,70 | 825,90 | 825,90 | -0,21% | 207,00 |
| 26.07.2024 | 829,00 | 836,80 | 819,10 | 827,60 | -0,48% | 139,00 |
| 25.07.2024 | 851,30 | 851,30 | 826,00 | 831,60 | -2,76% | 304,00 |
| 24.07.2024 | 878,20 | 879,40 | 855,20 | 855,20 | -3,59% | 67,00 |
| 23.07.2024 | 895,00 | 900,70 | 887,00 | 887,00 | 1,50% | 111,00 |
| 22.07.2024 | 851,00 | 888,00 | 847,80 | 873,90 | 1,02% | 325,00 |
| 19.07.2024 | 869,50 | 883,10 | 858,20 | 865,10 | -2,95% | 85,00 |
| 18.07.2024 | 896,30 | 906,80 | 877,40 | 891,40 | -3,00% | 565,00 |
| 17.07.2024 | 975,10 | 975,10 | 912,30 | 919,00 | -6,83% | 492,00 |
| 16.07.2024 | 981,60 | 990,80 | 978,90 | 986,40 | 0,00% | 61,00 |
| 15.07.2024 | 989,80 | 989,80 | 985,70 | 986,40 | -0,96% | 40,00 |
| 12.07.2024 | 972,40 | 996,00 | 969,30 | 996,00 | -0,12% | 158,00 |
| 11.07.2024 | 1.042,20 | 1.042,20 | 997,20 | 997,20 | -3,17% | 69,00 |
| 10.07.2024 | 1.029,40 | 1.038,00 | 1.027,60 | 1.029,80 | 0,35% | 73,00 |
| 09.07.2024 | 1.020,80 | 1.029,80 | 1.019,80 | 1.026,20 | 0,92% | 62,00 |
| 08.07.2024 | 1.003,80 | 1.017,00 | 1.001,00 | 1.016,80 | 1,36% | 64,00 |
| 05.07.2024 | 1.000,20 | 1.003,60 | 999,50 | 1.003,20 | 0,30% | 27,00 |
| 04.07.2024 | 1.006,00 | 1.006,00 | 989,00 | 1.000,20 | -0,04% | 19,00 |
| 03.07.2024 | 997,00 | 1.004,20 | 994,20 | 1.000,60 | 1,06% | 79,00 |
| 02.07.2024 | 985,40 | 993,10 | 979,50 | 990,10 | 0,92% | 146,00 |
| 01.07.2024 | 995,40 | 999,90 | 974,80 | 981,10 | -2,07% | 107,00 |
| 28.06.2024 | 994,30 | 1.013,20 | 994,30 | 1.001,80 | 2,08% | 85,00 |
| 27.06.2024 | 1.004,00 | 1.008,80 | 981,40 | 981,40 | -0,16% | 213,00 |
| 26.06.2024 | 991,70 | 1.003,40 | 979,90 | 983,00 | 0,56% | 223,00 |
| 25.06.2024 | 959,60 | 977,50 | 957,60 | 977,50 | 0,97% | 141,00 |
| 24.06.2024 | 981,30 | 985,40 | 959,20 | 968,10 | -2,10% | 82,00 |
| 21.06.2024 | 990,90 | 996,90 | 982,30 | 988,90 | -1,93% | 232,00 |
| 20.06.2024 | 1.029,20 | 1.032,20 | 995,90 | 1.008,40 | -1,79% | 191,00 |
| 19.06.2024 | 1.036,20 | 1.040,00 | 1.021,60 | 1.026,80 | 1,22% | 559,00 |
| 18.06.2024 | 1.015,00 | 1.019,20 | 999,10 | 1.014,40 | 3,93% | 446,00 |
| 17.06.2024 | 980,00 | 980,00 | 959,90 | 976,00 | 2,00% | 231,00 |
| 14.06.2024 | 976,80 | 976,80 | 956,90 | 956,90 | -0,17% | 76,00 |
| 13.06.2024 | 965,20 | 967,40 | 953,80 | 958,50 | 0,44% | 82,00 |
| 12.06.2024 | 932,80 | 955,00 | 930,10 | 954,30 | 3,20% | 269,00 |
| 11.06.2024 | 933,20 | 933,20 | 924,70 | 924,70 | -0,47% | 33,00 |
| 10.06.2024 | 901,60 | 929,10 | 901,60 | 929,10 | 4,37% | 30,00 |
| 07.06.2024 | 889,30 | 900,50 | 872,50 | 890,20 | 1,16% | 177,00 |
| 06.06.2024 | 896,10 | 900,70 | 880,00 | 880,00 | -0,60% | 245,00 |
| 05.06.2024 | 854,00 | 885,30 | 854,00 | 885,30 | 4,99% | 140,00 |
| 04.06.2024 | 856,40 | 856,50 | 843,20 | 843,20 | -0,58% | 48,00 |
| 03.06.2024 | 864,20 | 874,00 | 843,80 | 848,10 | 1,07% | 242,00 |
| 31.05.2024 | 875,40 | 875,40 | 839,10 | 839,10 | -4,22% | 181,00 |
| 30.05.2024 | 878,00 | 883,00 | 871,10 | 876,10 | -1,18% | 64,00 |
| 29.05.2024 | 884,50 | 888,00 | 883,00 | 886,60 | -0,67% | 63,00 |
| 28.05.2024 | 896,30 | 901,90 | 890,80 | 892,60 | -0,82% | 70,00 |
| 27.05.2024 | 920,00 | 920,00 | 900,00 | 900,00 | -0,60% | 8,00 |
| 24.05.2024 | 886,10 | 905,40 | 886,10 | 905,40 | 0,45% | 219,00 |
| 23.05.2024 | 907,50 | 917,10 | 895,90 | 901,30 | 1,89% | 125,00 |
| 22.05.2024 | 889,10 | 898,00 | 884,60 | 884,60 | 0,40% | 22,00 |
| 21.05.2024 | 862,40 | 912,00 | 862,40 | 881,10 | 1,47% | 353,00 |
| 20.05.2024 | 841,80 | 868,30 | 836,90 | 868,30 | 1,88% | 123,00 |
| 17.05.2024 | 871,00 | 875,50 | 852,30 | 852,30 | -2,51% | 133,00 |
| 16.05.2024 | 875,40 | 878,70 | 872,90 | 874,20 | 1,46% | 89,00 |