270,775€
-1,75%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 277,85 | 278,17 | 271,00 | 271,67 | -1,42% | - |
| 08.09.2026 | 271,08 | 276,10 | 264,80 | 275,60 | 3,65% | - |
| 07.09.2026 | 264,75 | 268,92 | 263,40 | 265,90 | 2,14% | - |
| 04.09.2026 | 255,38 | 267,20 | 255,38 | 260,33 | 4,78% | - |
| 03.09.2026 | 247,93 | 249,77 | 239,33 | 248,45 | 0,23% | - |
| 02.09.2026 | 249,88 | 252,02 | 245,33 | 247,88 | -1,87% | - |
| 01.09.2026 | 260,75 | 261,08 | 250,15 | 252,60 | -2,43% | - |
| 31.08.2026 | 264,30 | 266,10 | 257,55 | 258,90 | -3,91% | - |
| 28.08.2026 | 271,80 | 273,35 | 267,02 | 269,42 | -0,30% | - |
| 27.08.2026 | 274,27 | 278,33 | 266,52 | 270,23 | 0,60% | - |
| 26.08.2026 | 269,38 | 271,13 | 264,67 | 268,63 | -0,25% | - |
| 25.08.2026 | 271,02 | 275,50 | 264,40 | 269,30 | 3,62% | - |
| 24.08.2026 | 262,02 | 265,35 | 255,30 | 259,90 | -1,85% | - |
| 21.08.2026 | 268,58 | 272,65 | 260,42 | 264,80 | 0,13% | - |
| 20.08.2026 | 268,00 | 268,85 | 258,50 | 264,45 | -0,80% | - |
| 19.08.2026 | 280,77 | 287,67 | 264,70 | 266,58 | -4,42% | 5.837,00 |
| 18.08.2026 | 291,95 | 292,00 | 276,15 | 278,90 | -5,57% | 1.312,00 |
| 17.08.2026 | 289,75 | 295,45 | 289,15 | 295,35 | 3,65% | 1.336,00 |
| 14.08.2026 | 289,10 | 293,45 | 284,95 | 284,95 | -3,23% | 1.945,00 |
| 13.08.2026 | 285,10 | 294,60 | 282,60 | 294,45 | 3,88% | 2.603,00 |
| 12.08.2026 | 274,85 | 284,15 | 274,85 | 283,45 | 5,29% | 1.668,00 |
| 11.08.2026 | 268,50 | 274,25 | 267,00 | 269,20 | 1,22% | 1.311,00 |
| 10.08.2026 | 274,40 | 277,70 | 264,95 | 265,95 | -0,99% | 1.799,00 |
| 07.08.2026 | 269,00 | 276,40 | 264,25 | 268,60 | -0,41% | 3.469,00 |
| 06.08.2026 | 263,90 | 271,70 | 257,45 | 269,70 | -0,04% | 3.311,00 |
| 05.08.2026 | 279,00 | 280,20 | 265,00 | 269,80 | -0,85% | 4.611,00 |
| 04.08.2026 | 259,50 | 272,25 | 259,50 | 272,10 | 8,41% | 3.619,00 |
| 03.08.2026 | 260,30 | 260,30 | 240,75 | 251,00 | -3,54% | 3.082,00 |
| 31.07.2026 | 265,80 | 275,35 | 257,15 | 260,20 | -0,42% | 4.942,00 |
| 30.07.2026 | 234,40 | 270,10 | 232,00 | 261,30 | 15,65% | 5.424,00 |
| 29.07.2026 | 229,10 | 239,05 | 224,15 | 225,95 | -3,27% | 6.140,00 |
| 28.07.2026 | 248,05 | 249,90 | 227,90 | 233,60 | -4,77% | 5.666,00 |
| 27.07.2026 | 277,85 | 279,55 | 245,30 | 245,30 | -10,74% | 4.053,00 |
| 24.07.2026 | 279,20 | 280,65 | 269,80 | 274,80 | -2,10% | 3.482,00 |
| 23.07.2026 | 277,35 | 284,20 | 273,25 | 280,70 | -0,02% | 2.162,00 |
| 22.07.2026 | 273,35 | 280,75 | 270,05 | 280,75 | -0,18% | 2.005,00 |
| 21.07.2026 | 279,90 | 285,85 | 276,15 | 281,25 | 3,36% | 4.214,00 |
| 20.07.2026 | 274,55 | 284,85 | 268,35 | 272,10 | -0,18% | 4.318,00 |
| 17.07.2026 | 269,30 | 275,25 | 261,30 | 272,60 | -4,35% | 13.244,00 |
| 16.07.2026 | 296,70 | 296,70 | 278,80 | 285,00 | -1,55% | 6.425,00 |
| 15.07.2026 | 319,55 | 320,00 | 287,45 | 289,50 | -4,57% | 6.814,00 |
| 14.07.2026 | 296,55 | 307,65 | 296,40 | 303,35 | 3,44% | 5.131,00 |
| 13.07.2026 | 290,85 | 296,70 | 287,70 | 293,25 | -3,84% | 4.687,00 |
| 10.07.2026 | 306,00 | 306,60 | 297,35 | 304,95 | -1,72% | 5.351,00 |
| 09.07.2026 | 297,65 | 313,20 | 297,65 | 310,30 | 8,55% | 4.929,00 |
| 08.07.2026 | 282,50 | 295,00 | 274,80 | 285,85 | 1,94% | 9.357,00 |
| 07.07.2026 | 295,80 | 297,40 | 274,30 | 280,40 | -11,03% | 12.586,00 |
| 06.07.2026 | 319,45 | 324,70 | 311,35 | 315,15 | -3,39% | 3.274,00 |
| 03.07.2026 | 328,30 | 329,85 | 323,60 | 326,20 | 2,02% | 1.435,00 |
| 02.07.2026 | 336,35 | 353,85 | 315,35 | 319,75 | -8,88% | 10.706,00 |
| 01.07.2026 | 373,35 | 375,50 | 345,85 | 350,90 | -6,00% | 5.609,00 |
| 30.06.2026 | 368,35 | 381,30 | 363,85 | 373,30 | 4,16% | 3.304,00 |
| 29.06.2026 | 338,55 | 358,40 | 334,05 | 358,40 | 7,53% | 3.871,00 |
| 26.06.2026 | 343,50 | 344,60 | 329,05 | 333,30 | -0,74% | 4.530,00 |
| 25.06.2026 | 352,00 | 357,50 | 329,05 | 335,80 | 3,20% | 8.377,00 |
| 24.06.2026 | 329,45 | 335,75 | 321,80 | 325,40 | 0,14% | 5.028,00 |
| 23.06.2026 | 341,20 | 342,10 | 321,40 | 324,95 | -5,59% | 4.540,00 |
| 22.06.2026 | 340,30 | 350,75 | 338,60 | 344,20 | 3,18% | 5.002,00 |
| 19.06.2026 | 342,10 | 343,40 | 331,00 | 333,60 | -3,21% | 6.597,00 |
| 18.06.2026 | 337,80 | 348,85 | 337,00 | 344,65 | 2,87% | 3.015,00 |
| 17.06.2026 | 327,40 | 341,45 | 326,50 | 335,05 | 2,85% | 3.244,00 |
| 16.06.2026 | 338,25 | 344,05 | 323,65 | 325,75 | -2,64% | 2.011,00 |
| 15.06.2026 | 334,30 | 336,70 | 328,35 | 334,60 | 3,99% | 5.146,00 |
| 12.06.2026 | 307,85 | 321,75 | 306,60 | 321,75 | 6,38% | 3.343,00 |
| 11.06.2026 | 295,80 | 303,75 | 287,05 | 302,45 | 7,27% | 4.096,00 |
| 10.06.2026 | 279,60 | 294,15 | 274,90 | 281,95 | 0,53% | 5.405,00 |
| 09.06.2026 | 284,35 | 299,90 | 279,80 | 280,45 | -0,83% | 6.310,00 |
| 08.06.2026 | 266,60 | 285,00 | 265,95 | 282,80 | 2,41% | 5.292,00 |
| 05.06.2026 | 284,50 | 284,50 | 272,85 | 276,15 | -4,13% | 4.683,00 |
| 04.06.2026 | 296,95 | 297,35 | 279,70 | 288,05 | -1,79% | 6.067,00 |
| 03.06.2026 | 288,75 | 297,30 | 287,05 | 293,30 | 2,21% | 4.375,00 |
| 02.06.2026 | 270,75 | 288,35 | 270,75 | 286,95 | 5,91% | 8.684,00 |
| 01.06.2026 | 273,70 | 273,95 | 264,25 | 270,95 | -1,02% | 6.209,00 |
| 29.05.2026 | 274,30 | 277,90 | 272,35 | 273,75 | -0,58% | 1.576,00 |
| 28.05.2026 | 274,30 | 275,70 | 265,65 | 275,35 | 0,84% | 3.210,00 |
| 27.05.2026 | 278,75 | 289,45 | 270,90 | 273,05 | 0,48% | 2.615,00 |
| 26.05.2026 | 270,40 | 275,00 | 266,60 | 271,75 | -0,37% | 2.247,00 |
| 25.05.2026 | 268,95 | 275,35 | 268,20 | 272,75 | 2,56% | 990,00 |
| 22.05.2026 | 260,40 | 267,05 | 260,40 | 265,95 | 3,34% | 998,00 |
| 21.05.2026 | 249,90 | 258,45 | 249,40 | 257,35 | 2,35% | 1.498,00 |
| 20.05.2026 | 240,85 | 251,45 | 239,40 | 251,45 | 8,64% | 2.263,00 |
| 19.05.2026 | 239,15 | 240,70 | 227,75 | 231,45 | -3,30% | 2.705,00 |
| 18.05.2026 | 248,20 | 252,60 | 237,70 | 239,35 | -2,98% | 4.099,00 |
| 15.05.2026 | 255,70 | 255,95 | 243,25 | 246,70 | -3,63% | 2.524,00 |
| 14.05.2026 | 254,15 | 257,55 | 251,20 | 256,00 | 2,58% | 1.647,00 |
| 13.05.2026 | 249,55 | 252,05 | 245,80 | 249,55 | 4,20% | 3.624,00 |
| 12.05.2026 | 249,75 | 251,10 | 238,95 | 239,50 | -5,13% | 2.088,00 |
| 11.05.2026 | 249,45 | 253,35 | 245,45 | 252,45 | 1,53% | 3.041,00 |
| 08.05.2026 | 246,35 | 250,75 | 244,80 | 248,65 | 1,10% | 2.372,00 |
| 07.05.2026 | 253,10 | 254,70 | 243,90 | 245,95 | -2,42% | 4.705,00 |
| 06.05.2026 | 238,55 | 252,05 | 237,00 | 252,05 | 6,51% | 9.154,00 |
| 05.05.2026 | 222,65 | 236,65 | 222,65 | 236,65 | 7,89% | 3.018,00 |
| 04.05.2026 | 220,90 | 224,40 | 215,70 | 219,35 | 0,00% | 4.510,00 |
| 30.04.2026 | 209,95 | 219,35 | 209,80 | 219,35 | 3,35% | 2.552,00 |
| 29.04.2026 | 216,10 | 217,40 | 212,25 | 212,25 | 1,70% | 1.251,00 |
| 28.04.2026 | 220,15 | 220,75 | 208,55 | 208,70 | -5,99% | 3.826,00 |
| 27.04.2026 | 229,95 | 231,00 | 218,85 | 222,00 | -4,33% | 2.593,00 |
| 24.04.2026 | 223,45 | 235,20 | 222,30 | 232,05 | 2,88% | 3.831,00 |
| 23.04.2026 | 229,45 | 233,05 | 223,70 | 225,55 | 0,74% | 3.388,00 |
| 22.04.2026 | 223,90 | 224,70 | 220,00 | 223,90 | 0,88% | 1.150,00 |