KLA Corporation KLAC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$194,93-1,60 (-0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $194,93 | -0,81 % | $196,01 | $197,60 | $193,95 | 6,85M |
| 2026-09-29 | $196,53 | +3,89 % | $194,94 | $197,47 | $192,57 | 7,77M |
| 2026-09-28 | $189,17 | +0,67 % | $186,71 | $190,70 | $182,70 | 8,70M |
| 2026-09-25 | $187,92 | +0,43 % | $187,33 | $189,56 | $186,02 | 7,14M |
| 2026-09-24 | $187,11 | -0,40 % | $185,81 | $187,96 | $182,40 | 7,80M |
| 2026-09-23 | $187,86 | -0,24 % | $186,25 | $188,00 | $181,73 | 8,85M |
| 2026-09-22 | $188,32 | +2,36 % | $180,71 | $188,60 | $179,70 | 9,30M |
| 2026-09-21 | $183,97 | +3,94 % | $179,30 | $185,94 | $178,31 | 9,65M |
| 2026-09-18 | $176,99 | +4,74 % | $170,50 | $177,14 | $169,72 | 20,07M |
| 2026-09-17 | $168,98 | +0,97 % | $173,00 | $173,79 | $167,26 | 9,89M |
| 2026-09-16 | $167,36 | -0,39 % | $171,52 | $171,72 | $165,89 | 6,70M |
| 2026-09-15 | $168,02 | -0,63 % | $172,00 | $172,07 | $165,93 | 7,91M |
| 2026-09-14 | $169,09 | -6,39 % | $168,08 | $173,03 | $167,57 | 12,06M |
| 2026-09-11 | $180,64 | +1,95 % | $181,71 | $182,41 | $177,01 | 7,49M |
| 2026-09-10 | $177,18 | -3,13 % | $176,67 | $180,64 | $174,18 | 10,64M |
| 2026-09-09 | $182,91 | -3,21 % | $187,56 | $189,91 | $179,55 | 9,10M |
| 2026-09-08 | $188,98 | +1,82 % | $190,15 | $190,87 | $185,84 | 12,40M |
| 2026-09-04 | $185,60 | +7,32 % | $177,90 | $187,36 | $173,46 | 12,72M |
| 2026-09-03 | $172,94 | +0,39 % | $169,47 | $173,09 | $167,05 | 6,86M |
| 2026-09-02 | $172,26 | +0,80 % | $171,76 | $172,95 | $167,56 | 6,47M |
| 2026-09-01 | $170,89 | -2,60 % | $172,74 | $173,20 | $168,07 | 10,48M |
| 2026-08-31 | $175,45 | -0,05 % | $176,86 | $177,61 | $174,17 | 7,60M |
| 2026-08-28 | $175,54 | -4,48 % | $182,04 | $182,60 | $174,70 | 9,97M |
| 2026-08-27 | $183,77 | -0,03 % | $185,01 | $186,78 | $180,85 | 6,55M |
| 2026-08-26 | $183,83 | +0,27 % | $183,41 | $184,26 | $179,70 | 5,96M |
| 2026-08-25 | $183,34 | +0,97 % | $184,58 | $186,13 | $180,71 | 8,90M |
| 2026-08-24 | $181,57 | -1,32 % | $180,02 | $182,84 | $176,45 | 9,87M |
| 2026-08-21 | $183,99 | -1,01 % | $189,44 | $189,77 | $182,11 | 8,91M |
| 2026-08-20 | $185,86 | -0,75 % | $185,56 | $189,36 | $184,55 | 7,33M |
| 2026-08-19 | $187,27 | -3,86 % | $196,44 | $196,98 | $185,38 | 9,70M |
| 2026-08-18 | $194,79 | -5,33 % | $195,47 | $199,52 | $191,78 | 13,53M |
| 2026-08-17 | $205,76 | +1,00 % | $206,89 | $209,10 | $202,48 | 9,48M |
| 2026-08-14 | $203,72 | -2,70 % | $206,80 | $208,87 | $200,86 | 7,36M |
| 2026-08-13 | $209,37 | +0,54 % | $208,52 | $214,80 | $207,00 | 8,54M |
| 2026-08-12 | $208,25 | +3,88 % | $210,10 | $210,27 | $205,22 | 11,95M |
| 2026-08-11 | $200,47 | +4,01 % | $198,67 | $203,15 | $195,00 | 8,10M |
| 2026-08-10 | $192,74 | -2,71 % | $204,78 | $205,06 | $192,47 | 10,32M |
| 2026-08-07 | $198,11 | +2,53 % | $197,98 | $201,83 | $195,05 | 8,97M |
| 2026-08-06 | $193,22 | +0,22 % | $189,59 | $198,32 | $185,77 | 13,26M |
| 2026-08-05 | $192,80 | -1,36 % | $195,47 | $201,16 | $191,22 | 10,02M |
| 2026-08-04 | $195,45 | +6,95 % | $191,98 | $196,73 | $188,13 | 13,25M |
| 2026-08-03 | $182,75 | -0,04 % | $177,97 | $183,19 | $174,60 | 10,26M |
| 2026-07-31 | $182,82 | +1,38 % | $188,00 | $190,00 | $179,65 | 13,51M |
| 2026-07-30 | $180,33 | +5,96 % | $186,86 | $186,86 | $178,86 | 17,49M |
| 2026-07-29 | $170,19 | -10,80 % | $177,63 | $191,37 | $169,81 | 20,43M |
| 2026-07-28 | $190,80 | -6,18 % | $193,27 | $195,99 | $186,75 | 17,20M |
| 2026-07-27 | $203,36 | -3,40 % | $210,82 | $214,01 | $195,56 | 14,19M |
| 2026-07-24 | $210,52 | -3,75 % | $214,51 | $219,99 | $207,44 | 11,30M |
| 2026-07-23 | $218,73 | +1,88 % | $213,39 | $219,03 | $212,86 | 8,77M |
| 2026-07-22 | $214,69 | -1,32 % | $210,66 | $218,37 | $210,27 | 9,05M |
| 2026-07-21 | $217,56 | +4,80 % | $220,25 | $221,00 | $214,23 | 9,95M |
| 2026-07-20 | $207,60 | -2,42 % | $217,45 | $220,80 | $206,92 | 8,40M |
| 2026-07-17 | $212,75 | -3,02 % | $208,45 | $216,79 | $204,58 | 13,06M |
| 2026-07-16 | $219,37 | -2,29 % | $217,76 | $228,79 | $216,72 | 14,96M |
| 2026-07-15 | $224,50 | -2,55 % | $235,96 | $236,55 | $216,47 | 10,63M |
| 2026-07-14 | $230,37 | +3,65 % | $237,40 | $237,72 | $226,29 | 9,03M |
| 2026-07-13 | $222,25 | -4,00 % | $221,55 | $226,86 | $218,89 | 9,95M |
| 2026-07-10 | $231,52 | +0,87 % | $224,83 | $232,10 | $222,13 | 7,45M |
| 2026-07-09 | $229,52 | +3,77 % | $239,02 | $247,49 | $228,00 | 13,07M |
| 2026-07-08 | $221,18 | +2,18 % | $215,78 | $223,40 | $214,30 | 13,08M |
| 2026-07-07 | $216,47 | -7,22 % | $217,12 | $223,79 | $210,86 | 17,71M |
| 2026-07-06 | $233,31 | -0,95 % | $246,32 | $246,32 | $231,16 | 12,13M |
| 2026-07-02 | $235,55 | -11,51 % | $266,00 | $267,33 | $228,01 | 23,62M |
| 2026-07-01 | $266,19 | -11,77 % | $285,52 | $290,84 | $259,80 | 24,16M |
| 2026-06-30 | $301,71 | +8,38 % | $280,28 | $307,37 | $279,03 | 19,91M |
| 2026-06-29 | $278,39 | +11,97 % | $250,03 | $279,34 | $249,32 | 14,63M |
| 2026-06-26 | $248,64 | -3,93 % | $246,77 | $253,00 | $243,09 | 21,39M |
| 2026-06-25 | $258,80 | +7,62 % | $255,15 | $260,84 | $243,51 | 11,96M |
| 2026-06-24 | $240,48 | -1,64 % | $242,11 | $245,30 | $235,00 | 11,54M |
| 2026-06-23 | $244,49 | -9,17 % | $248,06 | $251,22 | $240,56 | 18,70M |
| 2026-06-22 | $269,16 | +3,70 % | $265,61 | $269,90 | $262,38 | 11,72M |
| 2026-06-18 | $259,56 | +8,73 % | $251,77 | $263,95 | $250,50 | 26,17M |
| 2026-06-17 | $238,73 | +0,59 % | $244,95 | $251,16 | $237,66 | 13,21M |
| 2026-06-16 | $237,33 | -7,44 % | $254,43 | $255,85 | $237,12 | 14,05M |
| 2026-06-15 | $256,42 | +0,74 % | $263,57 | $267,17 | $251,11 | 18,37M |
| 2026-06-12 | $254,54 | +5,55 % | $237,60 | $254,93 | $236,00 | 10,06M |
| 2026-06-11 | $241,16 | +12,92 % | $221,34 | $243,13 | $220,63 | 17,69M |
| 2026-06-10 | $213,56 | -0,17 % | $216,64 | $230,44 | $212,26 | 16,03M |
| 2026-06-09 | $213,94 | +1,49 % | $217,00 | $226,28 | $199,55 | 16,37M |
| 2026-06-08 | $210,81 | +9,27 % | $203,00 | $213,52 | $200,36 | 11,66M |
| 2026-06-05 | $192,92 | -9,47 % | $204,30 | $205,50 | $192,77 | 18,59M |
| 2026-06-04 | $213,11 | +0,28 % | $205,38 | $215,67 | $203,40 | 8,25M |
| 2026-06-03 | $212,51 | +3,91 % | $204,83 | $214,55 | $201,95 | 10,20M |
| 2026-06-02 | $204,52 | +5,42 % | $196,65 | $204,75 | $195,00 | 10,61M |
| 2026-06-01 | $194,00 | +0,95 % | $189,85 | $194,80 | $188,60 | 7,36M |
| 2026-05-29 | $192,17 | -0,31 % | $192,99 | $197,50 | $191,15 | 11,46M |
| 2026-05-28 | $192,76 | -1,51 % | $195,63 | $196,05 | $189,14 | 8,86M |
| 2026-05-27 | $195,72 | -2,69 % | $204,66 | $206,01 | $194,50 | 9,50M |
| 2026-05-26 | $201,14 | +6,51 % | $193,67 | $202,28 | $191,43 | 11,50M |
| 2026-05-22 | $188,84 | +2,51 % | $187,50 | $191,01 | $186,17 | 7,23M |