274,600€
0,09%
Echtzeit-Aktienkurs Lam Research Corp.
Bid:
Ask:
Aktienkurse zur Lam Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 274,10 | 278,40 | 272,35 | 273,20 | -0,42% | - |
| 28.05.2026 | 272,23 | 275,70 | 265,55 | 274,35 | 0,54% | - |
| 27.05.2026 | 278,75 | 290,95 | 270,13 | 272,88 | 0,21% | - |
| 26.05.2026 | 269,95 | 276,02 | 266,17 | 272,30 | -0,04% | - |
| 25.05.2026 | 269,52 | 275,70 | 266,33 | 272,40 | 2,48% | - |
| 22.05.2026 | 262,60 | 267,23 | 259,90 | 265,80 | 2,94% | - |
| 21.05.2026 | 251,02 | 258,85 | 249,33 | 258,20 | 2,73% | - |
| 20.05.2026 | 236,70 | 252,10 | 236,55 | 251,35 | 8,80% | - |
| 19.05.2026 | 237,25 | 239,98 | 227,50 | 231,02 | -3,01% | - |
| 18.05.2026 | 247,68 | 253,25 | 237,65 | 238,20 | -2,78% | - |
| 15.05.2026 | 254,50 | 255,13 | 240,83 | 245,00 | -4,32% | - |
| 14.05.2026 | 253,77 | 257,45 | 250,98 | 256,05 | 2,74% | - |
| 13.05.2026 | 248,50 | 252,45 | 245,43 | 249,23 | 4,32% | - |
| 12.05.2026 | 249,52 | 249,90 | 238,15 | 238,90 | -5,24% | - |
| 11.05.2026 | 250,52 | 254,52 | 245,27 | 252,10 | 1,36% | - |
| 08.05.2026 | 246,02 | 251,58 | 244,38 | 248,73 | 1,17% | - |
| 07.05.2026 | 252,20 | 254,88 | 243,70 | 245,85 | -2,61% | - |
| 06.05.2026 | 236,98 | 252,50 | 236,98 | 252,45 | 6,85% | - |
| 05.05.2026 | 222,98 | 237,68 | 222,65 | 236,27 | 7,61% | - |
| 04.05.2026 | 220,38 | 224,50 | 216,33 | 219,58 | 0,10% | - |
| 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 |
| 21.04.2026 | 225,35 | 226,20 | 221,50 | 221,95 | -1,60% | 956,00 |
| 20.04.2026 | 225,90 | 227,95 | 223,55 | 225,55 | -0,33% | 943,00 |
| 17.04.2026 | 222,00 | 228,50 | 221,60 | 226,30 | 0,82% | 2.459,00 |
| 16.04.2026 | 229,30 | 229,40 | 221,00 | 224,45 | 0,85% | 2.381,00 |
| 15.04.2026 | 230,10 | 233,20 | 222,50 | 222,55 | -2,88% | 1.364,00 |
| 14.04.2026 | 228,35 | 231,55 | 227,95 | 229,15 | 2,05% | 1.060,00 |
| 13.04.2026 | 223,50 | 225,85 | 222,25 | 224,55 | -0,95% | 1.416,00 |
| 10.04.2026 | 221,50 | 227,40 | 220,75 | 226,70 | 3,94% | 1.341,00 |
| 09.04.2026 | 209,30 | 218,10 | 206,80 | 218,10 | 4,28% | 3.333,00 |
| 08.04.2026 | 204,40 | 212,00 | 203,90 | 209,15 | 10,38% | 2.263,00 |
| 07.04.2026 | 189,80 | 192,14 | 187,84 | 189,48 | 0,22% | 1.162,00 |
| 02.04.2026 | 186,14 | 191,18 | 182,36 | 189,06 | -1,82% | 1.214,00 |
| 01.04.2026 | 188,40 | 192,56 | 185,62 | 192,56 | 7,79% | 4.271,00 |
| 31.03.2026 | 174,84 | 181,38 | 174,12 | 178,64 | 0,62% | 1.720,00 |
| 30.03.2026 | 185,00 | 186,92 | 175,74 | 177,54 | -4,07% | 1.254,00 |
| 27.03.2026 | 183,04 | 187,08 | 180,70 | 185,08 | -0,97% | 2.331,00 |
| 26.03.2026 | 200,25 | 200,25 | 186,10 | 186,90 | -7,93% | 806,00 |
| 25.03.2026 | 208,30 | 209,85 | 197,10 | 203,00 | -1,41% | 2.513,00 |
| 24.03.2026 | 201,55 | 208,00 | 197,74 | 205,90 | 2,62% | 751,00 |
| 23.03.2026 | 193,36 | 205,25 | 192,30 | 200,65 | 1,52% | 920,00 |
| 20.03.2026 | 201,85 | 202,30 | 195,70 | 197,64 | -0,12% | 905,00 |
| 19.03.2026 | 196,04 | 198,62 | 188,48 | 197,88 | -0,60% | 709,00 |
| 18.03.2026 | 200,50 | 201,00 | 195,06 | 199,08 | 3,17% | 932,00 |
| 17.03.2026 | 189,50 | 193,20 | 186,54 | 192,96 | 2,27% | 545,00 |
| 16.03.2026 | 189,00 | 190,08 | 186,04 | 188,68 | 0,82% | 824,00 |
| 13.03.2026 | 180,76 | 187,26 | 180,76 | 187,14 | 1,62% | 678,00 |
| 12.03.2026 | 187,32 | 187,32 | 181,02 | 184,16 | -3,42% | 306,00 |
| 11.03.2026 | 181,30 | 190,68 | 180,86 | 190,68 | 1,83% | 754,00 |
| 10.03.2026 | 185,74 | 187,94 | 181,00 | 187,26 | 5,89% | 1.468,00 |
| 09.03.2026 | 167,48 | 176,84 | 166,80 | 176,84 | -1,81% | 2.820,00 |
| 06.03.2026 | 185,76 | 186,92 | 177,70 | 180,10 | -3,66% | 1.694,00 |
| 05.03.2026 | 190,48 | 192,46 | 186,76 | 186,94 | -2,44% | 1.155,00 |
| 04.03.2026 | 184,88 | 192,74 | 184,00 | 191,62 | 1,19% | 1.258,00 |
| 03.03.2026 | 190,18 | 193,78 | 185,00 | 189,36 | -3,25% | 1.862,00 |
| 02.03.2026 | 191,80 | 199,06 | 188,40 | 195,72 | -2,84% | 2.443,00 |
| 27.02.2026 | 203,65 | 203,65 | 197,50 | 201,45 | 0,22% | 604,00 |
| 26.02.2026 | 213,40 | 213,55 | 196,44 | 201,00 | -4,72% | 2.162,00 |
| 25.02.2026 | 207,40 | 216,60 | 207,15 | 210,95 | 0,79% | 1.089,00 |
| 24.02.2026 | 206,55 | 209,90 | 204,95 | 209,30 | 2,35% | 1.060,00 |
| 23.02.2026 | 205,10 | 209,90 | 203,30 | 204,50 | -0,75% | 1.800,00 |
| 20.02.2026 | 203,25 | 207,50 | 200,85 | 206,05 | 2,90% | 1.127,00 |
| 19.02.2026 | 205,20 | 205,20 | 198,32 | 200,25 | -2,96% | 1.478,00 |
| 18.02.2026 | 199,64 | 206,35 | 199,04 | 206,35 | 3,62% | 1.359,00 |
| 17.02.2026 | 198,10 | 201,25 | 194,94 | 199,14 | -0,40% | 1.448,00 |
| 16.02.2026 | 197,04 | 203,30 | 197,02 | 199,94 | 0,42% | 926,00 |
| 13.02.2026 | 198,18 | 202,40 | 197,48 | 199,10 | 2,06% | 4.316,00 |
| 12.02.2026 | 200,90 | 201,75 | 195,08 | 195,08 | -0,85% | 695,00 |
| 11.02.2026 | 191,92 | 198,38 | 189,16 | 196,76 | 4,30% | 1.612,00 |
| 10.02.2026 | 191,84 | 193,86 | 185,96 | 188,64 | -2,26% | 432,00 |
| 09.02.2026 | 195,32 | 195,68 | 189,44 | 193,00 | -0,33% | 1.974,00 |
| 06.02.2026 | 180,84 | 193,64 | 180,72 | 193,64 | 6,63% | 1.123,00 |
| 05.02.2026 | 183,14 | 183,98 | 174,42 | 181,60 | 1,02% | 4.635,00 |
| 04.02.2026 | 195,24 | 196,28 | 179,76 | 179,76 | -9,56% | 2.647,00 |
| 03.02.2026 | 204,95 | 208,35 | 196,28 | 198,76 | -1,80% | 1.929,00 |
| 02.02.2026 | 193,24 | 204,85 | 190,46 | 202,40 | -1,27% | 2.678,00 |
| 30.01.2026 | 199,02 | 210,85 | 199,02 | 205,00 | 0,84% | 1.369,00 |
| 29.01.2026 | 210,85 | 213,70 | 200,35 | 203,30 | 1,40% | 2.312,00 |
| 28.01.2026 | 210,20 | 210,20 | 198,92 | 200,50 | 0,46% | 3.743,00 |
| 27.01.2026 | 191,80 | 199,58 | 190,54 | 199,58 | 6,36% | 1.346,00 |
| 26.01.2026 | 184,26 | 187,64 | 182,42 | 187,64 | 0,81% | 1.193,00 |
| 23.01.2026 | 187,54 | 189,30 | 183,58 | 186,14 | -1,39% | 1.509,00 |
| 22.01.2026 | 196,96 | 202,85 | 188,20 | 188,76 | -3,09% | 4.219,00 |
| 21.01.2026 | 192,28 | 195,20 | 190,00 | 194,78 | 1,93% | 1.209,00 |
| 20.01.2026 | 185,34 | 191,68 | 180,80 | 191,10 | 0,36% | 2.857,00 |
| 19.01.2026 | 188,00 | 192,68 | 186,70 | 190,42 | -1,39% | 1.288,00 |
| 16.01.2026 | 190,68 | 193,30 | 189,18 | 193,10 | 1,23% | 2.229,00 |
| 15.01.2026 | 188,18 | 196,26 | 187,50 | 190,76 | 6,33% | 5.709,00 |
| 14.01.2026 | 182,50 | 183,34 | 179,04 | 179,40 | -4,69% | 744,00 |
| 13.01.2026 | 188,48 | 191,00 | 186,06 | 188,22 | 0,01% | 6.464,00 |
| 12.01.2026 | 185,68 | 190,02 | 183,48 | 188,20 | 1,82% | 3.714,00 |
| 09.01.2026 | 172,78 | 186,48 | 172,78 | 184,84 | 8,77% | 4.422,00 |
| 08.01.2026 | 172,70 | 173,40 | 167,22 | 169,94 | -1,47% | 1.504,00 |
| 07.01.2026 | 176,96 | 177,00 | 171,50 | 172,48 | -3,63% | 2.786,00 |