226,600€
1,23%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 222,13 | 228,58 | 221,75 | 226,35 | 1,12% | - |
| 16.04.2026 | 230,90 | 230,93 | 220,35 | 223,85 | 0,38% | - |
| 15.04.2026 | 228,15 | 233,18 | 221,70 | 223,00 | -2,60% | - |
| 14.04.2026 | 228,27 | 232,10 | 224,63 | 228,95 | 1,96% | - |
| 13.04.2026 | 222,02 | 227,40 | 221,88 | 224,55 | -1,09% | - |
| 10.04.2026 | 222,18 | 227,60 | 220,60 | 227,02 | 4,55% | - |
| 09.04.2026 | 209,08 | 218,48 | 208,18 | 217,15 | 3,96% | - |
| 08.04.2026 | 203,48 | 212,90 | 202,98 | 208,88 | 10,38% | - |
| 07.04.2026 | 189,84 | 192,61 | 187,18 | 189,24 | 0,14% | - |
| 02.04.2026 | 184,50 | 192,10 | 180,92 | 188,98 | -1,60% | - |
| 01.04.2026 | 189,00 | 192,76 | 185,99 | 192,05 | 7,54% | - |
| 31.03.2026 | 175,75 | 182,01 | 173,68 | 178,59 | 1,43% | - |
| 30.03.2026 | 184,49 | 188,01 | 174,23 | 176,08 | -5,22% | - |
| 27.03.2026 | 185,67 | 188,17 | 179,86 | 185,78 | -0,80% | - |
| 26.03.2026 | 200,12 | 200,31 | 185,55 | 187,28 | -6,96% | - |
| 25.03.2026 | 208,02 | 210,27 | 196,50 | 201,30 | -2,36% | - |
| 24.03.2026 | 200,95 | 208,25 | 196,97 | 206,18 | 3,33% | - |
| 23.03.2026 | 193,97 | 206,83 | 192,91 | 199,54 | 0,26% | - |
| 20.03.2026 | 202,95 | 204,70 | 195,26 | 199,02 | 0,46% | - |
| 19.03.2026 | 196,96 | 198,85 | 187,64 | 198,11 | -0,85% | - |
| 18.03.2026 | 199,11 | 201,58 | 193,91 | 199,81 | 3,20% | - |
| 17.03.2026 | 189,13 | 195,19 | 188,59 | 193,62 | 2,69% | - |
| 16.03.2026 | 187,99 | 192,65 | 186,46 | 188,54 | 1,00% | - |
| 13.03.2026 | 182,16 | 189,64 | 180,30 | 186,68 | 1,74% | - |
| 12.03.2026 | 187,90 | 189,04 | 180,67 | 183,49 | -3,39% | - |
| 11.03.2026 | 185,40 | 190,97 | 180,55 | 189,93 | 1,54% | - |
| 10.03.2026 | 181,61 | 188,63 | 179,77 | 187,05 | 6,06% | - |
| 09.03.2026 | 167,26 | 176,54 | 167,03 | 176,37 | -2,29% | - |
| 06.03.2026 | 186,54 | 186,56 | 177,28 | 180,50 | -3,32% | - |
| 05.03.2026 | 190,35 | 193,08 | 186,43 | 186,69 | -2,68% | - |
| 04.03.2026 | 183,69 | 192,99 | 183,69 | 191,84 | 1,34% | - |
| 03.03.2026 | 193,93 | 193,93 | 180,81 | 189,30 | -3,08% | - |
| 02.03.2026 | 193,26 | 199,51 | 192,71 | 195,32 | -3,01% | - |
| 27.02.2026 | 203,20 | 205,02 | 197,12 | 201,38 | 0,36% | - |
| 26.02.2026 | 212,45 | 213,63 | 195,78 | 200,65 | -5,22% | - |
| 25.02.2026 | 207,33 | 217,80 | 207,05 | 211,70 | 1,26% | - |
| 24.02.2026 | 206,40 | 210,10 | 202,95 | 209,08 | 2,39% | - |
| 23.02.2026 | 204,00 | 211,18 | 202,77 | 204,20 | -1,54% | - |
| 20.02.2026 | 203,27 | 208,25 | 201,13 | 207,40 | 3,58% | - |
| 19.02.2026 | 204,38 | 205,20 | 197,14 | 200,23 | -2,69% | - |
| 18.02.2026 | 199,49 | 205,75 | 198,23 | 205,75 | 3,55% | - |
| 17.02.2026 | 197,24 | 201,25 | 193,70 | 198,70 | -0,65% | - |
| 16.02.2026 | 198,62 | 202,77 | 198,57 | 200,01 | -0,26% | - |
| 13.02.2026 | 198,83 | 204,60 | 196,73 | 200,52 | 3,40% | - |
| 12.02.2026 | 201,02 | 202,10 | 193,86 | 193,94 | -1,59% | - |
| 11.02.2026 | 190,99 | 202,55 | 189,36 | 197,08 | 4,23% | - |
| 10.02.2026 | 192,43 | 193,85 | 185,12 | 189,08 | -2,02% | - |
| 09.02.2026 | 194,50 | 195,15 | 187,78 | 192,97 | 0,15% | - |
| 06.02.2026 | 182,60 | 193,82 | 181,42 | 192,68 | 6,35% | - |
| 05.02.2026 | 183,44 | 183,84 | 173,72 | 181,17 | -0,07% | - |
| 04.02.2026 | 196,51 | 196,76 | 179,73 | 181,30 | -8,67% | - |
| 03.02.2026 | 204,48 | 208,95 | 195,96 | 198,52 | -1,66% | - |
| 02.02.2026 | 192,51 | 205,75 | 191,22 | 201,88 | -1,17% | - |
| 30.01.2026 | 199,51 | 211,33 | 199,51 | 204,27 | 0,65% | - |
| 29.01.2026 | 210,73 | 212,88 | 198,51 | 202,95 | 1,17% | - |
| 28.01.2026 | 212,15 | 212,15 | 198,49 | 200,60 | 0,89% | - |
| 27.01.2026 | 193,00 | 198,99 | 191,00 | 198,83 | 6,40% | - |
| 26.01.2026 | 184,00 | 187,33 | 182,09 | 186,87 | 0,03% | - |
| 23.01.2026 | 187,76 | 190,01 | 182,26 | 186,82 | -0,99% | - |
| 22.01.2026 | 196,50 | 203,10 | 187,40 | 188,68 | -3,45% | - |
| 21.01.2026 | 191,50 | 195,97 | 188,26 | 195,43 | 2,19% | - |
| 20.01.2026 | 186,04 | 192,86 | 183,45 | 191,25 | 0,92% | - |
| 19.01.2026 | 187,18 | 191,70 | 187,18 | 189,51 | -2,04% | - |
| 16.01.2026 | 190,17 | 194,25 | 188,77 | 193,45 | 1,03% | - |
| 15.01.2026 | 186,60 | 198,58 | 186,60 | 191,48 | 6,64% | - |
| 14.01.2026 | 184,50 | 184,99 | 177,89 | 179,55 | -4,59% | - |
| 13.01.2026 | 187,97 | 191,02 | 186,02 | 188,18 | 0,20% | - |
| 12.01.2026 | 185,09 | 189,97 | 182,91 | 187,80 | 0,91% | - |
| 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 |