Lam Research

LRCX
🏛️ Deutschland →
112.06
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 112.00 113.96 111.22 112.06 0.0M
2025-09-26 109.88 110.20 108.12 108.84 0.0M
2025-09-25 109.66 110.10 107.06 109.82 0.0M
2025-09-24 112.54 112.98 108.12 109.60 0.0M
2025-09-23 109.96 113.08 109.78 111.64 0.0M
2025-09-22 107.20 112.30 107.20 112.28 0.0M
2025-09-19 107.02 108.78 106.98 108.56 0.0M
2025-09-18 103.96 109.20 103.96 107.08 0.0M
2025-09-17 101.26 103.48 100.58 103.48 0.0M
2025-09-16 102.22 102.28 100.32 101.14 0.0M
2025-09-15 99.99 101.26 99.23 101.26 0.0M
2025-09-12 98.11 100.22 97.66 100.00 0.0M
2025-09-11 91.99 98.60 91.42 98.39 0.0M
2025-09-10 91.22 92.00 89.87 92.00 0.0M
2025-09-09 89.20 89.98 89.14 89.51 0.0M
2025-09-08 87.20 90.42 87.20 89.48 0.0M
2025-09-05 86.10 87.70 86.08 87.70 0.0M
2025-09-04 84.41 86.45 83.47 85.97 0.0M
2025-09-03 82.83 83.87 82.83 83.70 0.0M
2025-09-02 82.85 83.64 80.83 82.97 0.0M
2025-09-01 85.44 85.44 83.02 83.20 0.0M
2025-08-29 88.09 88.79 84.71 85.49 0.0M
2025-08-28 89.15 89.81 87.93 89.18 0.0M
2025-08-27 89.49 89.80 88.46 88.70 0.0M
2025-08-26 86.60 89.09 86.30 88.99 0.0M
2025-08-25 85.47 87.46 84.32 87.38 0.0M
2025-08-22 84.31 87.20 84.31 85.65 0.0M
2025-08-21 85.00 85.22 83.89 83.96 0.0M
2025-08-20 85.00 87.00 83.41 84.32 0.0M
2025-08-19 85.19 86.15 84.05 85.86 0.0M
2025-08-18 85.20 86.01 84.35 84.73 0.0M
2025-08-15 86.50 88.67 84.83 85.16 0.0M
2025-08-14 90.59 92.37 90.03 92.17 0.0M
2025-08-13 90.65 91.67 90.01 91.36 0.0M
2025-08-12 88.73 90.23 87.50 90.04 0.0M
2025-08-11 87.01 89.87 86.98 88.00 0.0M
2025-08-08 85.46 87.72 84.69 87.20 0.0M
2025-08-07 82.51 85.13 82.17 84.72 0.0M
2025-08-06 83.44 84.04 81.63 82.26 0.0M
2025-08-05 85.94 86.24 82.86 83.56 0.0M
2025-08-04 83.08 85.10 83.05 85.10 0.0M
2025-08-01 81.92 83.55 80.25 83.12 0.0M
2025-07-31 82.99 83.22 79.10 82.42 0.0M
2025-07-30 86.40 87.58 85.40 86.93 0.0M
2025-07-29 85.83 86.54 85.09 85.52 0.0M
2025-07-28 83.24 85.31 83.24 85.00 0.0M
2025-07-25 82.75 83.13 81.95 82.75 0.0M
2025-07-24 83.78 84.08 82.69 83.10 0.0M
2025-07-23 84.21 84.46 82.16 82.16 0.0M
2025-07-22 87.30 87.30 82.60 83.17 0.0M
2025-07-21 87.15 87.67 86.09 87.47 0.0M
2025-07-18 86.31 87.24 86.25 86.70 0.0M
2025-07-17 86.99 88.20 85.25 86.72 0.0M
2025-07-16 87.00 87.00 82.86 86.27 0.0M
2025-07-15 86.17 88.00 86.16 87.33 0.0M
2025-07-14 87.24 87.30 84.75 85.65 0.0M
2025-07-11 86.74 87.10 85.48 87.10 0.0M
2025-07-10 84.46 86.70 84.46 86.48 0.0M
2025-07-09 84.79 86.23 84.76 85.37 0.0M
2025-07-08 83.32 85.40 83.32 85.14 0.0M
2025-07-07 83.01 84.15 82.56 83.96 0.0M
2025-07-04 83.11 83.48 82.33 82.33 0.0M
2025-07-03 84.33 84.52 83.32 83.79 0.0M
2025-07-02 81.99 83.61 81.79 83.52 0.0M
2025-07-01 82.04 83.00 80.74 82.27 0.0M
2025-06-30 82.62 83.77 82.23 82.74 0.0M
2025-06-27 82.59 83.60 82.21 82.86 0.0M
2025-06-26 82.14 82.84 80.92 82.52 0.0M
2025-06-25 82.09 83.26 81.91 82.04 0.0M
2025-06-24 80.69 82.29 80.00 82.29 0.0M
2025-06-23 77.67 80.40 77.00 79.06 0.0M
2025-06-20 79.15 81.09 76.31 77.98 0.0M
2025-06-19 79.81 80.43 78.50 78.50 0.0M
2025-06-18 80.24 81.40 80.02 80.72 0.0M
2025-06-17 80.72 82.08 79.71 80.83 0.0M
2025-06-16 77.55 80.76 77.42 80.76 0.0M
2025-06-13 77.23 78.78 76.34 77.85 0.0M
2025-06-12 79.21 79.30 77.01 79.30 0.0M
2025-06-11 79.66 80.80 78.31 78.90 0.0M
2025-06-10 77.48 79.96 77.00 79.52 0.0M
2025-06-09 75.85 78.15 75.51 77.90 0.0M
2025-06-06 74.11 76.89 74.02 76.03 0.0M
2025-06-05 74.01 75.17 73.70 74.68 0.0M
2025-06-04 73.15 74.43 73.03 74.20 0.0M
2025-06-03 71.65 73.69 71.19 73.61 0.0M
2025-06-02 70.06 72.18 69.40 72.18 0.0M
2025-05-30 74.55 74.55 70.75 71.37 0.0M
2025-05-29 76.50 77.98 73.95 74.23 0.0M
2025-05-28 74.58 75.10 73.70 74.71 0.0M
2025-05-27 71.90 74.15 71.90 73.92 0.0M
2025-05-26 71.45 72.50 71.45 71.89 0.0M
2025-05-23 72.51 73.30 70.20 71.16 0.0M
2025-05-22 72.58 74.00 72.58 73.61 0.0M
2025-05-21 73.46 74.46 72.68 73.44 0.0M
2025-05-20 74.70 74.70 73.33 74.60 0.0M
2025-05-19 73.58 75.01 72.49 74.73 0.0M
2025-05-16 74.80 75.90 74.46 75.32 0.0M
2025-05-15 75.08 76.12 74.15 75.80 0.0M
2025-05-14 76.73 76.85 75.25 76.03 0.0M
2025-05-13 73.57 76.64 72.76 76.30 0.0M
2025-05-12 68.06 74.44 68.06 74.08 0.0M
2025-05-09 67.17 67.60 66.35 67.04 0.0M
2025-05-08 67.57 68.60 66.61 66.78 0.0M
2025-05-07 65.00 65.94 64.31 65.94 0.0M
2025-05-06 64.49 65.02 63.67 64.50 0.0M
2025-05-05 65.87 66.03 64.61 66.03 0.0M
2025-05-02 63.70 66.50 63.30 65.99 0.0M
2025-04-30 62.63 62.85 60.27 62.85 0.0M
2025-04-29 62.61 63.03 61.90 62.78 0.0M
2025-04-28 62.23 63.16 61.54 62.50 0.0M
2025-04-25 63.50 63.80 61.71 62.71 0.0M
2025-04-24 60.49 62.56 59.22 62.17 0.0M
2025-04-23 57.00 59.87 56.40 58.84 0.0M
2025-04-22 54.14 55.86 53.66 55.00 0.0M
2025-04-17 57.98 59.00 56.22 56.22 0.0M
2025-04-16 58.69 58.69 55.46 57.25 0.0M
2025-04-15 59.40 61.37 58.88 60.63 0.0M
2025-04-14 63.00 63.00 59.08 60.09 0.0M
2025-04-11 59.11 60.30 56.63 59.55 0.0M
2025-04-10 64.19 64.19 56.93 58.98 0.0M
2025-04-09 54.02 65.40 52.01 64.94 0.0M
2025-04-08 56.50 60.31 53.90 53.97 0.0M
2025-04-07 51.00 60.00 47.01 56.81 0.0M
2025-04-04 58.00 59.69 53.32 54.00 0.0M
2025-04-03 65.01 66.00 59.34 59.61 0.0M
2025-04-02 67.98 68.36 65.53 68.28 0.0M
2025-04-01 67.39 67.66 65.57 67.10 0.0M
2025-03-31 66.01 67.10 64.63 67.10 0.0M
2025-03-28 69.21 69.51 66.82 67.00 0.0M
2025-03-27 70.01 70.86 69.00 69.23 0.0M
2025-03-26 72.13 72.18 69.80 70.96 0.0M
2025-03-25 72.35 72.42 71.26 72.05 0.0M
2025-03-24 70.41 72.97 70.40 72.25 0.0M
2025-03-21 71.57 72.25 69.61 70.36 0.0M
2025-03-20 71.76 72.84 70.60 72.84 0.0M
2025-03-19 70.50 72.61 70.40 71.38 0.0M
2025-03-18 71.71 71.71 69.80 70.67 0.1M
2025-03-17 71.30 72.32 70.16 72.16 0.0M
2025-03-14 69.76 72.56 69.74 71.92 0.0M
2025-03-13 69.66 71.06 68.88 69.03 0.0M
2025-03-12 67.25 70.94 67.25 70.52 0.0M
2025-03-11 67.26 69.39 66.40 67.22 0.0M
2025-03-10 72.07 72.78 67.42 68.18 0.0M
2025-03-07 70.64 73.26 69.89 73.26 0.0M
2025-03-06 73.29 73.29 70.35 70.83 0.0M
2025-03-05 72.56 73.41 70.12 73.41 0.0M
2025-03-04 72.59 73.35 70.54 73.35 0.0M
2025-03-03 74.36 75.85 71.35 72.23 0.0M
2025-02-28 73.66 74.71 72.77 73.57 0.0M
2025-02-27 78.00 79.45 73.35 73.35 0.0M
2025-02-26 77.56 79.00 76.95 77.28 0.0M
2025-02-25 79.03 79.61 76.35 76.79 0.0M
2025-02-24 82.20 83.54 79.74 79.74 0.0M
2025-02-21 84.75 85.99 82.10 82.41 0.0M
2025-02-20 84.05 87.49 83.31 84.76 0.0M
2025-02-19 82.99 86.00 82.39 84.04 0.0M
2025-02-18 79.60 83.10 79.51 82.79 0.0M
2025-02-17 79.60 81.47 78.40 79.50 0.0M
2025-02-14 78.93 79.51 77.79 78.26 0.0M
2025-02-13 78.00 79.70 78.00 79.70 0.0M
2025-02-12 80.36 81.31 77.80 78.87 0.0M
2025-02-11 80.57 81.65 79.91 80.57 0.0M
2025-02-10 80.00 82.02 79.82 81.35 0.0M
2025-02-07 79.99 80.29 79.16 79.72 0.0M
2025-02-06 79.29 79.55 78.03 79.15 0.0M
2025-02-05 77.30 78.93 75.67 78.72 0.0M
2025-02-04 78.28 78.46 76.20 76.86 0.0M
2025-02-03 75.58 78.61 75.01 78.53 0.0M
2025-01-31 78.90 81.05 77.82 78.26 0.0M
2025-01-30 75.50 78.60 74.50 77.81 0.0M
2025-01-29 74.41 76.00 71.81 72.15 0.0M
2025-01-28 73.10 74.07 70.56 71.46 0.0M
2025-01-27 73.00 73.16 70.09 71.93 0.0M
2025-01-24 77.49 78.39 75.35 75.93 0.0M
2025-01-23 79.47 79.69 76.50 77.87 0.0M
2025-01-22 78.88 81.72 78.70 80.00 0.0M
2025-01-21 78.00 79.59 76.98 78.77 0.0M
2025-01-20 78.24 80.50 77.74 79.40 0.0M
2025-01-17 77.71 80.40 77.20 78.23 0.0M
2025-01-16 74.99 80.11 74.61 76.90 0.0M
2025-01-15 73.28 74.68 72.01 74.40 0.0M
2025-01-14 73.69 74.02 71.87 72.42 0.0M
2025-01-13 73.05 73.05 71.01 72.58 0.0M
2025-01-10 74.83 74.99 73.00 73.00 0.0M
2025-01-09 74.83 75.90 74.13 75.00 0.0M
2025-01-08 74.69 75.99 74.10 74.50 0.0M
2025-01-07 75.48 77.00 74.66 74.66 0.0M
2025-01-06 73.30 77.00 73.30 75.41 0.0M
2025-01-03 71.19 73.09 70.72 72.80 0.0M
2025-01-02 69.51 71.60 69.51 70.69 0.0M