85,030€
-7,68%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 86,86 | 87,56 | 86,16 | 86,61 | -0,04% | - |
| 17.07.2025 | 86,83 | 87,43 | 84,83 | 86,65 | 3,57% | - |
| 16.07.2025 | 86,50 | 86,50 | 82,96 | 83,66 | -4,18% | - |
| 15.07.2025 | 86,95 | 87,80 | 86,21 | 87,30 | 2,02% | - |
| 14.07.2025 | 86,79 | 86,87 | 84,57 | 85,58 | -1,21% | - |
| 11.07.2025 | 86,32 | 86,89 | 85,61 | 86,62 | -0,41% | - |
| 10.07.2025 | 84,84 | 86,98 | 84,80 | 86,98 | 2,47% | - |
| 09.07.2025 | 85,25 | 86,25 | 84,57 | 84,88 | 0,04% | - |
| 08.07.2025 | 83,80 | 85,62 | 83,63 | 84,85 | 1,29% | - |
| 07.07.2025 | 83,00 | 84,22 | 82,62 | 83,77 | 23,49% | - |
| 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 |