187,700€
10,04%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 173,00 | 186,57 | 172,62 | 186,11 | 9,11% | - |
| 08.01.2026 | 171,76 | 174,36 | 167,32 | 170,57 | -1,11% | - |
| 07.01.2026 | 176,96 | 177,00 | 171,50 | 172,48 | -3,63% | 2.786,00 |
| 06.01.2026 | 167,90 | 178,98 | 165,66 | 178,98 | 6,45% | 1.875,00 |
| 05.01.2026 | 160,64 | 169,24 | 160,64 | 168,14 | 9,57% | 4.611,00 |
| 02.01.2026 | 149,16 | 156,36 | 148,90 | 153,46 | 2,13% | 1.275,00 |
| 30.12.2025 | 150,86 | 150,98 | 149,30 | 150,26 | 0,21% | 253,00 |
| 29.12.2025 | 152,48 | 152,48 | 149,16 | 149,94 | 0,52% | 1.091,00 |
| 23.12.2025 | 149,32 | 150,22 | 147,60 | 149,16 | 0,11% | 1.046,00 |
| 22.12.2025 | 146,68 | 149,72 | 146,66 | 149,00 | 1,69% | 2.281,00 |
| 19.12.2025 | 142,74 | 146,52 | 140,92 | 146,52 | 4,28% | 853,00 |
| 18.12.2025 | 129,48 | 143,06 | 129,48 | 140,50 | 5,86% | 566,00 |
| 17.12.2025 | 140,26 | 140,40 | 132,72 | 132,72 | -3,63% | 927,00 |
| 16.12.2025 | 137,68 | 140,14 | 137,10 | 137,72 | -2,57% | 343,00 |
| 15.12.2025 | 137,70 | 141,36 | 136,50 | 141,36 | 3,24% | 1.544,00 |
| 12.12.2025 | 143,76 | 143,76 | 136,92 | 136,92 | -2,66% | 1.091,00 |
| 11.12.2025 | 142,50 | 142,62 | 137,00 | 140,66 | -0,16% | 1.074,00 |
| 10.12.2025 | 142,54 | 142,94 | 140,54 | 140,88 | -0,44% | 678,00 |
| 09.12.2025 | 139,60 | 141,50 | 139,52 | 141,50 | 2,18% | 172,00 |
| 08.12.2025 | 136,66 | 140,40 | 136,66 | 138,48 | 1,14% | 1.139,00 |
| 05.12.2025 | 136,26 | 137,44 | 135,92 | 136,92 | 2,00% | 936,00 |
| 04.12.2025 | 136,00 | 136,50 | 132,92 | 134,24 | -1,00% | 363,00 |
| 03.12.2025 | 135,98 | 136,62 | 131,80 | 135,60 | 0,59% | 1.295,00 |
| 02.12.2025 | 134,72 | 137,78 | 133,64 | 134,80 | 0,96% | 616,00 |
| 01.12.2025 | 132,50 | 133,86 | 132,22 | 133,52 | -0,15% | 2.277,00 |
| 28.11.2025 | 134,22 | 135,86 | 133,62 | 133,72 | -0,45% | 337,00 |
| 27.11.2025 | 133,92 | 135,40 | 133,36 | 134,32 | -0,04% | 152,00 |
| 26.11.2025 | 131,46 | 134,38 | 131,38 | 134,38 | 5,05% | 426,00 |
| 25.11.2025 | 130,24 | 130,24 | 126,90 | 127,92 | -2,38% | 1.459,00 |
| 24.11.2025 | 125,30 | 131,04 | 124,38 | 131,04 | 7,34% | 745,00 |
| 21.11.2025 | 120,24 | 122,08 | 118,42 | 122,08 | -5,16% | 2.010,00 |
| 20.11.2025 | 132,74 | 133,14 | 128,72 | 128,72 | 0,61% | 1.951,00 |
| 19.11.2025 | 124,32 | 130,00 | 124,22 | 127,94 | 1,85% | 997,00 |
| 18.11.2025 | 126,00 | 126,96 | 123,28 | 125,62 | -2,79% | 1.559,00 |
| 17.11.2025 | 129,80 | 129,80 | 127,50 | 129,22 | -1,33% | 999,00 |
| 14.11.2025 | 129,18 | 131,50 | 126,52 | 130,96 | -1,36% | 2.836,00 |
| 13.11.2025 | 138,40 | 138,92 | 131,90 | 132,76 | -4,23% | 523,00 |
| 12.11.2025 | 138,12 | 140,54 | 136,94 | 138,62 | 0,60% | 1.773,00 |
| 11.11.2025 | 143,52 | 144,36 | 136,62 | 137,80 | -2,96% | 828,00 |
| 10.11.2025 | 141,50 | 143,84 | 140,88 | 142,00 | 5,51% | 2.136,00 |
| 07.11.2025 | 141,58 | 141,58 | 134,58 | 134,58 | -3,68% | 1.180,00 |
| 06.11.2025 | 141,82 | 143,78 | 139,72 | 139,72 | -1,30% | 1.051,00 |
| 05.11.2025 | 135,44 | 141,56 | 134,92 | 141,56 | 1,77% | 2.013,00 |
| 04.11.2025 | 137,30 | 139,26 | 135,70 | 139,10 | -0,36% | 3.650,00 |
| 03.11.2025 | 137,08 | 139,82 | 137,00 | 139,60 | 2,09% | 2.973,00 |
| 31.10.2025 | 140,00 | 142,00 | 136,74 | 136,74 | -1,94% | 1.154,00 |
| 30.10.2025 | 140,00 | 142,68 | 139,20 | 139,44 | 1,03% | 2.196,00 |
| 29.10.2025 | 135,14 | 139,88 | 135,14 | 138,02 | 3,37% | 1.490,00 |
| 28.10.2025 | 134,50 | 134,80 | 132,78 | 133,52 | -0,60% | 968,00 |
| 27.10.2025 | 133,46 | 135,94 | 133,14 | 134,32 | 2,36% | 784,00 |
| 24.10.2025 | 128,38 | 131,22 | 126,42 | 131,22 | 9,22% | 1.684,00 |
| 23.10.2025 | 121,88 | 121,88 | 116,90 | 120,14 | 0,10% | 1.001,00 |
| 22.10.2025 | 125,22 | 125,62 | 120,02 | 120,02 | -3,07% | 988,00 |
| 21.10.2025 | 124,00 | 124,40 | 123,68 | 123,82 | -0,80% | 601,00 |
| 20.10.2025 | 123,52 | 125,58 | 122,14 | 124,82 | 3,65% | 2.325,00 |
| 17.10.2025 | 119,16 | 122,00 | 118,08 | 120,42 | -2,08% | 1.881,00 |
| 16.10.2025 | 125,46 | 127,02 | 122,98 | 122,98 | 0,05% | 874,00 |
| 15.10.2025 | 121,44 | 124,10 | 120,90 | 122,92 | 2,50% | 7.324,00 |
| 14.10.2025 | 117,76 | 119,92 | 115,66 | 119,92 | 0,57% | 654,00 |
| 13.10.2025 | 116,76 | 119,40 | 116,76 | 119,24 | 3,10% | 1.574,00 |
| 10.10.2025 | 121,52 | 122,24 | 115,66 | 115,66 | -5,52% | 464,00 |
| 09.10.2025 | 123,00 | 123,52 | 121,82 | 122,42 | 0,31% | 363,00 |
| 08.10.2025 | 120,68 | 122,04 | 118,18 | 122,04 | -1,01% | 4.744,00 |
| 07.10.2025 | 130,08 | 130,08 | 123,28 | 123,28 | -4,82% | 3.766,00 |
| 06.10.2025 | 126,40 | 131,14 | 125,66 | 129,52 | 3,22% | 3.120,00 |
| 03.10.2025 | 124,52 | 125,48 | 122,62 | 125,48 | 1,50% | 772,00 |
| 02.10.2025 | 123,00 | 125,36 | 122,00 | 123,62 | 6,24% | 6.563,00 |
| 01.10.2025 | 113,00 | 116,36 | 112,20 | 116,36 | 2,83% | 1.621,00 |
| 30.09.2025 | 112,02 | 114,24 | 111,22 | 113,16 | 0,78% | 1.946,00 |
| 29.09.2025 | 111,66 | 113,54 | 111,66 | 112,28 | 3,52% | 933,00 |
| 26.09.2025 | 109,86 | 110,60 | 108,46 | 108,46 | -1,54% | 372,00 |
| 25.09.2025 | 109,36 | 110,16 | 108,24 | 110,16 | -0,34% | 322,00 |
| 24.09.2025 | 112,32 | 112,96 | 110,38 | 110,54 | -1,39% | 874,00 |
| 23.09.2025 | 111,78 | 112,60 | 109,74 | 112,10 | 1,82% | 339,00 |
| 22.09.2025 | 107,50 | 110,60 | 107,50 | 110,10 | 2,71% | 1.649,00 |
| 19.09.2025 | 108,40 | 108,40 | 106,60 | 107,20 | -1,14% | 1.734,00 |
| 18.09.2025 | 105,20 | 109,54 | 103,86 | 108,44 | 5,86% | 1.997,00 |
| 17.09.2025 | 101,00 | 103,00 | 101,00 | 102,44 | 1,97% | 1.621,00 |
| 16.09.2025 | 101,92 | 102,28 | 100,46 | 100,46 | 0,58% | 256,00 |
| 15.09.2025 | 99,46 | 99,99 | 99,46 | 99,88 | 0,20% | 57,00 |
| 12.09.2025 | 97,27 | 100,00 | 97,27 | 99,68 | 1,42% | 1.054,00 |
| 11.09.2025 | 92,80 | 98,75 | 92,80 | 98,28 | 8,76% | 756,00 |
| 10.09.2025 | 91,48 | 91,48 | 90,25 | 90,36 | 0,79% | 99,00 |
| 09.09.2025 | 89,53 | 89,90 | 89,53 | 89,65 | -0,14% | 40,00 |
| 08.09.2025 | 89,78 | 89,78 | 89,78 | 89,78 | 32,36% | 3,00 |
| 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 |