211,325€
-1,77%
Echtzeit-Aktienkurs Lam Research Corp
Bid:
Ask:
Aktienkurse zur Lam Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 206,50 | 216,70 | 203,35 | 215,38 | 0,12% | - |
| 11.11.2026 | 208,95 | 215,18 | 207,38 | 215,13 | 7,83% | - |
| 10.11.2026 | 194,50 | 204,40 | 190,66 | 199,51 | 3,19% | - |
| 09.11.2026 | 172,81 | 195,84 | 172,81 | 193,35 | 7,29% | - |
| 06.11.2026 | 180,01 | 191,47 | 178,79 | 180,22 | 2,68% | - |
| 05.11.2026 | 189,71 | 193,00 | 169,25 | 175,52 | -11,92% | - |
| 04.11.2026 | 206,00 | 209,40 | 198,38 | 199,28 | -3,90% | - |
| 03.11.2026 | 205,70 | 214,43 | 204,63 | 207,38 | -1,17% | - |
| 02.11.2026 | 218,00 | 218,25 | 209,60 | 209,83 | -1,03% | - |
| 30.10.2026 | 218,38 | 219,20 | 209,70 | 212,00 | -7,88% | - |
| 29.10.2026 | 221,50 | 233,50 | 221,30 | 230,13 | 0,92% | - |
| 28.10.2026 | 220,33 | 228,98 | 219,08 | 228,02 | 5,48% | - |
| 27.10.2026 | 209,25 | 217,02 | 209,00 | 216,18 | 0,73% | - |
| 26.10.2026 | 204,25 | 215,75 | 202,90 | 214,60 | 4,40% | - |
| 23.10.2026 | 209,00 | 210,65 | 201,15 | 205,55 | -1,63% | - |
| 22.10.2026 | 212,48 | 216,10 | 207,43 | 208,95 | -11,78% | - |
| 21.10.2026 | 241,00 | 242,83 | 235,20 | 236,85 | 0,77% | - |
| 20.10.2026 | 241,00 | 241,00 | 231,90 | 235,05 | -5,57% | - |
| 19.10.2026 | 244,02 | 249,45 | 242,88 | 248,93 | 4,84% | - |
| 16.10.2026 | 247,00 | 247,98 | 237,00 | 237,43 | -2,15% | - |
| 15.10.2026 | 252,48 | 252,58 | 237,30 | 242,65 | -7,04% | - |
| 14.10.2026 | 265,52 | 271,80 | 259,35 | 261,02 | -0,73% | - |
| 13.10.2026 | 270,98 | 274,23 | 262,85 | 262,95 | -5,04% | - |
| 12.10.2026 | 285,15 | 285,35 | 275,70 | 276,90 | -3,43% | - |
| 09.10.2026 | 292,50 | 293,50 | 282,40 | 286,73 | -2,35% | - |
| 08.10.2026 | 291,92 | 295,73 | 284,17 | 293,63 | 0,91% | - |
| 07.10.2026 | 296,15 | 296,95 | 286,30 | 290,98 | -2,00% | - |
| 06.10.2026 | 309,00 | 310,00 | 296,52 | 296,92 | -3,54% | - |
| 05.10.2026 | 312,38 | 313,77 | 305,27 | 307,83 | -0,06% | - |
| 02.10.2026 | 304,35 | 313,05 | 303,83 | 308,00 | 3,42% | - |
| 01.10.2026 | 301,48 | 301,77 | 294,02 | 297,83 | 3,45% | - |
| 30.09.2026 | 282,35 | 288,92 | 281,35 | 287,90 | 1,12% | - |
| 29.09.2026 | 276,00 | 289,40 | 276,00 | 284,73 | 5,26% | - |
| 28.09.2026 | 269,10 | 277,92 | 267,73 | 270,50 | -1,08% | - |
| 25.09.2026 | 274,25 | 276,77 | 269,98 | 273,45 | 3,53% | - |
| 24.09.2026 | 266,73 | 267,67 | 261,77 | 264,13 | -1,80% | - |
| 23.09.2026 | 272,05 | 272,58 | 262,08 | 268,98 | 1,56% | - |
| 22.09.2026 | 261,75 | 266,88 | 258,70 | 264,85 | 1,47% | - |
| 21.09.2026 | 254,73 | 261,08 | 252,93 | 261,02 | 6,16% | - |
| 18.09.2026 | 237,00 | 246,58 | 235,20 | 245,88 | 5,06% | - |
| 17.09.2026 | 236,00 | 245,18 | 233,00 | 234,02 | -1,63% | - |
| 16.09.2026 | 237,45 | 240,48 | 235,98 | 237,90 | 2,66% | - |
| 15.09.2026 | 237,73 | 243,33 | 230,65 | 231,73 | -3,51% | - |
| 14.09.2026 | 249,15 | 249,18 | 235,25 | 240,15 | -7,35% | - |
| 11.09.2026 | 259,33 | 264,38 | 253,77 | 259,20 | -0,99% | - |
| 10.09.2026 | 271,38 | 271,40 | 257,70 | 261,80 | -2,81% | - |
| 09.09.2026 | 277,85 | 278,17 | 269,15 | 269,38 | -2,26% | - |
| 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 |