Deutsche Märkte geschlossen

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
389,56-1,17 (-0,30%)
Börsenschluss: 04:00PM EST
389,21 -0,35 (-0,09%)
Nachbörse: 07:51PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022380,66391,36379,32389,56389,56921.300
01. Dez. 2022395,00395,92383,27390,73390,731.838.000
30. Nov. 2022375,87394,82372,36393,15393,152.795.100
29. Nov. 2022374,84377,01370,87374,33374,33813.200
28. Nov. 2022375,21380,54372,95374,93374,931.413.600
25. Nov. 2022382,00384,52380,00380,02380,02624.400
23. Nov. 2022380,50388,87380,10385,63385,631.401.000
22. Nov. 2022376,06383,13369,00382,18382,181.380.300
21. Nov. 2022371,62376,35370,78372,11372,111.082.600
18. Nov. 2022382,56382,84371,79376,34376,341.121.600
17. Nov. 2022361,77376,46360,01375,99375,99987.500
16. Nov. 2022371,79377,61367,57370,42370,422.455.700
15. Nov. 2022390,11392,50379,86385,55385,551.742.700
14. Nov. 2022375,84385,73375,84377,91377,911.263.300
11. Nov. 2022370,53382,94366,15380,21380,211.665.300
10. Nov. 2022357,56369,17349,63368,25368,252.734.100
09. Nov. 2022336,19343,63334,63337,52337,521.471.000
08. Nov. 2022343,51345,67335,70342,13342,131.485.500
07. Nov. 2022330,76337,89328,43337,17337,171.955.500
04. Nov. 2022325,33328,37318,76328,03328,031.875.100
03. Nov. 2022307,32319,96307,30314,44314,441.711.700
02. Nov. 2022322,01327,63309,86312,42312,421.846.600
01. Nov. 2022323,48324,68319,06321,18321,181.666.900
31. Okt. 2022317,86319,58314,00316,45316,451.364.300
28. Okt. 2022310,73323,14309,97321,50321,502.880.200
27. Okt. 2022315,78315,78304,27308,91308,912.298.700
26. Okt. 2022301,00311,15299,04306,40306,401.958.600
25. Okt. 2022297,68307,74297,30304,87304,871.775.000
24. Okt. 2022291,39297,02289,31295,39295,391.369.000
21. Okt. 2022277,42291,53275,12290,63290,632.067.700
20. Okt. 2022274,42282,57271,53277,01277,011.942.400
19. Okt. 2022268,12274,12263,83271,96271,961.991.200
18. Okt. 2022272,05274,56262,59268,76268,761.763.600
17. Okt. 2022270,67272,54261,90263,22263,222.557.300
14. Okt. 2022280,71280,91263,18263,70263,702.346.000
13. Okt. 2022259,31284,17250,20278,54278,544.588.800
12. Okt. 2022281,19281,94273,81274,81274,812.427.400
11. Okt. 2022290,58298,97276,62280,92280,923.561.200
10. Okt. 2022313,80313,80296,20299,34299,342.097.000
07. Okt. 2022318,30321,75310,95314,16314,162.194.400
06. Okt. 2022328,20334,89326,63327,49327,491.317.700
05. Okt. 2022320,08333,12316,36329,05329,051.348.800
04. Okt. 2022329,71330,84323,33327,29327,291.549.300
03. Okt. 2022306,19320,95304,77316,53316,531.869.300
30. Sept. 2022302,93311,98302,34302,63302,631.641.400
29. Sept. 2022310,93312,23306,13310,71310,711.784.800
28. Sept. 2022305,92316,76303,48315,69315,691.693.300
27. Sept. 2022310,91311,58302,50308,38308,381.364.500
26. Sept. 2022308,91312,98302,92303,57303,571.476.300
23. Sept. 2022310,29311,00302,18307,60307,601.839.900
22. Sept. 2022320,34321,12312,27313,07313,072.290.400
21. Sept. 2022332,42337,54322,85322,86322,861.800.700
20. Sept. 2022331,68332,49327,98329,90329,901.162.500
19. Sept. 2022333,24338,14330,14334,35334,351.417.400
16. Sept. 2022334,92338,16328,25335,53335,534.219.300
15. Sept. 2022344,64344,64334,38337,36337,361.577.500
14. Sept. 2022343,54349,76337,82346,61346,611.803.000
13. Sept. 2022342,98348,32339,53340,68340,682.326.500
12. Sept. 2022356,94359,42352,75357,47357,471.141.300
09. Sept. 2022356,86362,73356,86358,67358,671.655.300
08. Sept. 2022335,83351,43332,80351,09351,092.258.200
07. Sept. 2022332,12340,85328,74337,82337,821.604.900
06. Sept. 2022333,81337,06326,71330,58330,581.402.800
02. Sept. 2022341,77345,32332,98335,25335,251.300.700
01. Sept. 2022334,86337,88328,99337,11337,111.870.400
31. Aug. 2022349,84349,84339,85344,13344,131.564.800
30. Aug. 2022357,30357,40343,45347,14347,141.416.600
29. Aug. 2022353,49359,73351,27353,38353,381.319.700
26. Aug. 2022375,22377,00359,00359,18359,181.604.400
25. Aug. 2022364,14377,35362,74376,72376,721.285.300
24. Aug. 2022360,26365,57357,68362,67362,67938.400
23. Aug. 2022361,69369,19361,27362,45362,45860.200
22. Aug. 2022363,70366,37358,07359,80359,801.338.700
19. Aug. 2022376,40378,81369,22371,81371,811.257.300
18. Aug. 2022376,50384,05373,64382,02382,021.119.200
17. Aug. 2022376,86379,16369,19375,09375,091.198.400
16. Aug. 2022383,95385,99378,40380,73380,73872.600
15. Aug. 2022378,00385,65374,09384,32384,321.303.600
12. Aug. 2022374,38383,78372,49381,20381,201.137.000
11. Aug. 2022375,48385,62371,09372,75372,751.323.800
10. Aug. 2022368,00375,50363,69374,51374,511.755.100
09. Aug. 2022374,53374,56355,68358,32358,323.194.600
08. Aug. 2022390,85396,69381,40387,68387,681.600.100
05. Aug. 2022389,09397,47386,00395,74395,741.213.800
04. Aug. 2022398,00398,96393,59397,40397,401.156.400
03. Aug. 2022383,11397,80383,11395,93395,931.354.600
02. Aug. 2022383,71390,05379,30382,69382,691.206.000
01. Aug. 2022381,19390,70378,47385,64385,641.029.300
29. Juli 2022362,04388,20360,18383,54383,541.827.000
28. Juli 2022361,14371,32353,98369,98369,981.315.200
27. Juli 2022350,28364,50349,97361,14361,141.318.200
26. Juli 2022349,86352,38344,17345,91345,91835.900
25. Juli 2022348,34351,61342,99350,60350,60986.500
22. Juli 2022360,47360,47351,77354,02354,021.468.100
21. Juli 2022358,18361,37352,50360,54360,541.244.000
20. Juli 2022343,66357,60342,07356,45356,451.689.200
19. Juli 2022334,13346,19333,33345,58345,582.044.800
18. Juli 2022331,50340,85326,51329,49329,491.683.100
15. Juli 2022322,27326,27316,65326,23326,231.238.500
14. Juli 2022311,04321,28302,11319,09319,091.628.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...