KLA Corp

KLAC
🏛️ Vereinigtes Königreich →
1,066.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,050.24 1,067.43 1,050.24 1,066.10 0.0M
2025-09-25 1,070.25 1,070.25 1,045.80 1,051.00 0.0M
2025-09-24 1,058.48 1,075.51 1,058.48 1,062.15 0.0M
2025-09-23 1,069.45 1,075.52 1,052.01 1,068.77 0.0M
2025-09-22 1,014.35 1,071.97 1,014.35 1,061.97 0.0M
2025-09-19 1,042.00 1,052.10 1,030.00 1,046.25 0.0M
2025-09-18 986.72 1,075.45 986.72 1,069.75 0.0M
2025-09-17 988.00 1,000.00 986.42 991.46 0.0M
2025-09-16 990.00 1,002.00 975.00 982.80 0.0M
2025-09-15 968.50 982.98 966.99 973.92 0.0M
2025-09-12 984.43 984.43 952.01 961.06 0.0M
2025-09-11 942.00 962.46 938.26 957.69 0.0M
2025-09-10 921.86 930.75 916.91 929.64 0.0M
2025-09-09 912.00 922.11 910.00 919.43 0.0M
2025-09-08 903.01 923.81 903.01 909.54 0.0M
2025-09-05 883.36 888.29 879.57 882.75 0.0M
2025-09-04 836.00 873.38 836.00 873.38 0.0M
2025-09-03 842.52 848.99 832.07 832.21 0.0M
2025-09-02 868.95 868.95 837.82 845.89 0.0M
2025-08-29 870.38 884.97 866.47 870.38 0.0M
2025-08-28 894.93 895.67 885.25 894.93 0.0M
2025-08-27 886.68 894.73 881.08 886.68 0.0M
2025-08-26 889.17 892.03 880.31 889.17 0.0M
2025-08-25 882.94 885.76 868.00 882.94 0.0M
2025-08-22 889.25 892.49 870.33 889.25 0.0M
2025-08-21 870.56 880.90 868.48 870.56 0.0M
2025-08-20 871.93 879.28 860.21 871.93 0.0M
2025-08-19 879.88 887.88 876.56 879.88 0.0M
2025-08-18 881.53 883.30 871.01 881.53 0.0M
2025-08-15 877.00 924.23 873.19 877.00 0.0M
2025-08-14 950.23 954.94 935.01 950.23 0.0M
2025-08-13 949.91 951.80 939.06 949.91 0.0M
2025-08-12 937.61 939.09 910.48 937.61 0.0M
2025-08-11 924.70 933.03 915.83 924.70 0.0M
2025-08-08 908.54 917.18 898.36 908.54 0.0M
2025-08-07 910.65 916.90 905.82 910.65 0.0M
2025-08-06 885.72 897.25 869.95 885.72 0.0M
2025-08-05 883.18 921.00 879.13 883.18 0.0M
2025-08-04 902.85 913.17 886.27 902.85 0.0M
2025-08-01 880.82 894.18 855.01 880.82 0.0M
2025-07-31 880.00 897.38 857.56 880.00 0.0M
2025-07-30 921.92 926.73 919.00 921.92 0.0M
2025-07-29 919.30 936.54 918.00 919.30 0.0M
2025-07-28 927.52 931.30 918.06 927.52 0.0M
2025-07-25 902.07 902.27 888.56 902.07 0.0M
2025-07-24 911.56 912.84 895.82 911.56 0.0M
2025-07-23 880.26 897.89 880.26 880.26 0.0M
2025-07-22 893.98 941.00 890.13 893.98 0.0M
2025-07-21 939.62 949.99 926.00 939.62 0.0M
2025-07-18 930.24 946.40 927.22 930.24 0.0M
2025-07-17 940.36 940.36 912.65 940.36 0.0M
2025-07-16 908.26 922.96 898.83 908.26 0.0M
2025-07-15 940.93 940.93 930.00 940.93 0.0M
2025-07-14 910.82 925.41 906.21 910.82 0.0M
2025-07-11 927.45 929.96 920.22 927.45 0.0M
2025-07-10 931.67 932.72 921.40 931.67 0.0M
2025-07-09 928.30 930.94 916.80 928.30 0.0M
2025-07-08 924.99 924.99 910.29 924.99 0.0M
2025-07-07 921.66 922.88 909.21 921.66 0.0M
2025-07-03 924.76 928.00 914.05 924.76 0.0M
2025-07-02 910.90 919.00 883.66 910.90 0.0M
2025-07-01 904.31 904.31 881.92 904.31 0.0M
2025-06-30 891.42 904.07 886.63 891.42 0.0M
2025-06-27 899.57 906.80 893.65 899.57 0.0M
2025-06-26 899.33 907.57 893.01 899.33 0.0M
2025-06-25 888.87 898.30 887.84 888.87 0.0M
2025-06-24 883.84 890.41 870.00 883.84 0.0M
2025-06-23 854.78 859.87 843.53 854.78 0.0M
2025-06-20 838.18 883.83 836.81 838.18 0.0M
2025-06-18 882.98 898.15 880.04 882.98 0.0M
2025-06-17 895.01 914.42 888.17 895.01 0.0M
2025-06-16 890.46 891.40 875.00 890.46 0.0M
2025-06-13 873.07 876.37 855.00 873.07 0.0M
2025-06-12 873.28 878.71 866.50 873.28 0.0M
2025-06-11 866.00 873.00 859.11 866.00 0.0M
2025-06-10 850.72 853.78 825.66 850.72 0.0M
2025-06-09 825.89 835.00 808.00 825.89 0.0M
2025-06-06 809.24 813.48 797.80 809.24 0.0M
2025-06-05 794.46 795.09 778.00 794.46 0.0M
2025-06-04 780.88 786.93 773.37 780.88 0.0M
2025-06-03 777.11 779.32 757.92 777.11 0.0M
2025-06-02 755.99 759.88 751.58 755.99 0.0M
2025-05-30 745.73 772.78 741.37 745.73 0.0M
2025-05-29 776.66 805.00 772.08 776.66 0.0M
2025-05-28 792.69 792.69 786.00 792.69 0.0M
2025-05-27 784.71 786.35 769.54 784.71 0.0M
2025-05-23 748.94 758.47 745.00 748.94 0.0M
2025-05-22 776.62 781.07 761.86 776.62 0.0M
2025-05-21 783.27 799.71 781.88 783.27 0.0M
2025-05-20 779.78 788.74 776.00 779.78 0.0M
2025-05-19 784.78 788.46 774.50 784.78 0.0M
2025-05-16 788.50 806.96 784.66 788.50 0.0M
2025-05-15 809.97 810.03 793.00 809.97 0.0M
2025-05-14 795.33 800.09 785.00 795.33 0.0M
2025-05-13 791.71 794.24 755.65 791.71 0.0M
2025-05-12 760.45 761.52 740.00 760.45 0.0M
2025-05-09 698.40 709.89 697.07 698.40 0.0M
2025-05-08 709.81 709.81 696.07 709.81 0.0M
2025-05-07 676.17 687.11 676.17 676.17 0.0M
2025-05-06 679.27 687.99 677.90 679.27 0.0M
2025-05-05 692.63 696.05 690.03 692.63 0.0M
2025-05-02 701.84 707.31 677.77 701.84 0.0M
2025-05-01 686.47 696.57 675.73 686.47 0.0M
2025-04-30 696.00 696.00 676.30 696.00 0.0M
2025-04-29 692.23 695.33 683.14 692.23 0.0M
2025-04-28 684.70 695.85 680.79 684.70 0.0M
2025-04-25 691.50 698.00 677.10 691.50 0.0M
2025-04-24 686.00 686.70 654.30 686.00 0.0M
2025-04-23 658.58 671.85 658.58 658.58 0.0M
2025-04-22 630.01 639.24 626.69 630.01 0.0M
2025-04-17 642.33 649.93 633.05 642.33 0.0M
2025-04-16 635.00 661.00 635.00 635.00 0.0M
2025-04-15 673.11 680.87 660.73 673.11 0.0M
2025-04-14 669.65 683.98 662.10 669.65 0.0M
2025-04-11 663.29 671.22 638.20 663.29 0.0M
2025-04-10 645.58 679.51 629.12 645.58 0.0M
2025-04-09 694.60 695.02 597.31 694.60 0.0M
2025-04-08 637.97 643.70 618.62 637.97 0.0M
2025-04-07 560.44 631.54 518.26 560.44 0.0M
2025-04-04 584.97 632.07 563.67 584.97 0.0M
2025-04-03 644.71 656.90 628.53 644.71 0.0M
2025-04-02 694.10 695.19 667.34 694.10 0.0M
2025-04-01 676.94 681.96 664.17 676.94 0.0M
2025-03-31 661.45 675.00 656.19 661.45 0.0M
2025-03-28 677.92 693.82 667.93 677.92 0.0M
2025-03-27 701.61 707.66 691.06 701.61 0.0M
2025-03-26 701.96 721.14 698.41 701.96 0.0M
2025-03-25 721.89 740.00 718.11 721.89 0.0M
2025-03-24 731.30 734.28 720.40 731.30 0.0M
2025-03-21 707.14 708.96 693.37 707.14 0.0M
2025-03-20 712.69 719.33 708.00 712.69 0.0M
2025-03-19 729.08 729.08 707.61 729.08 0.0M
2025-03-18 711.78 715.97 699.22 711.78 0.0M
2025-03-17 722.02 722.56 701.24 722.02 0.0M
2025-03-14 709.20 711.95 690.41 709.20 0.0M
2025-03-13 681.18 693.11 668.96 681.18 0.0M
2025-03-12 682.72 686.00 672.10 682.72 0.0M
2025-03-11 655.47 682.44 655.47 655.47 0.0M
2025-03-10 671.83 704.00 670.66 671.83 0.0M
2025-03-07 685.71 700.35 680.51 685.71 0.0M
2025-03-06 693.73 710.34 685.60 693.73 0.0M
2025-03-05 701.55 709.98 689.65 701.55 0.0M
2025-03-04 688.52 707.17 676.11 688.52 0.0M
2025-03-03 706.65 727.07 701.24 706.65 0.0M
2025-02-28 702.11 709.05 691.62 702.11 0.0M
2025-02-27 723.26 748.41 723.26 723.26 0.0M
2025-02-26 737.05 750.28 732.55 737.05 0.0M
2025-02-25 723.96 737.64 721.69 723.96 0.0M
2025-02-24 753.26 762.14 743.30 753.26 0.0M
2025-02-21 757.10 783.49 754.78 757.10 0.0M
2025-02-20 776.62 793.34 771.34 776.62 0.0M
2025-02-19 768.60 773.42 755.82 768.60 0.0M
2025-02-18 738.54 760.99 736.64 738.54 0.0M
2025-02-14 762.63 767.99 753.50 762.63 0.0M
2025-02-13 758.75 759.60 749.43 758.75 0.0M
2025-02-12 747.83 750.70 739.57 747.83 0.0M
2025-02-11 755.60 759.55 750.18 755.60 0.0M
2025-02-10 748.06 760.23 744.69 748.06 0.0M
2025-02-07 750.10 764.25 746.83 750.10 0.0M
2025-02-06 760.05 764.74 755.01 760.05 0.0M
2025-02-05 757.74 759.85 740.99 757.74 0.0M
2025-02-04 752.12 755.52 732.54 752.12 0.0M
2025-02-03 731.22 753.00 690.00 731.22 0.0M
2025-01-31 747.54 770.45 742.12 747.54 0.0M
2025-01-30 738.70 739.55 723.55 738.70 0.0M
2025-01-29 709.50 735.20 708.04 709.50 0.0M
2025-01-28 698.99 722.09 689.82 698.99 0.0M
2025-01-27 690.25 724.82 689.35 690.25 0.0M
2025-01-24 743.92 765.79 743.92 743.92 0.0M
2025-01-23 757.24 759.06 744.79 757.24 0.0M
2025-01-22 781.55 787.00 771.53 781.55 0.0M
2025-01-21 760.48 777.06 751.66 760.48 0.0M
2025-01-17 758.89 765.19 748.88 758.89 0.0M
2025-01-16 774.06 777.68 722.00 774.06 0.0M
2025-01-15 717.86 726.66 712.15 717.86 0.0M
2025-01-14 698.45 700.48 688.52 698.45 0.0M
2025-01-13 677.86 687.36 665.72 677.86 0.0M
2025-01-10 673.88 691.02 672.21 673.88 0.0M
2025-01-08 685.49 691.99 675.02 685.49 0.1M
2025-01-07 696.78 704.82 689.50 696.78 0.0M
2025-01-06 694.82 695.95 670.00 694.82 0.0M
2025-01-03 656.05 656.37 639.63 656.05 0.0M
2025-01-02 643.65 648.20 633.97 643.65 0.0M