KLA Corp
WKN: 865884 / ISIN: US4824801009Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.10.25 | 1.100 | 1.115 | 1.081 | 1.099 | 383973 |
| 15.10.25 | 1.057 | 1.093 | 1.055 | 1.088 | 541498 |
| 14.10.25 | 998,55 | 1.042 | 998,55 | 1.026 | 390244 |
| 13.10.25 | 1.028 | 1.034 | 1.015 | 1.025 | 524967 |
| 10.10.25 | 1.052 | 1.052 | 981,00 | 982,75 | 774138 |
| 09.10.25 | 1.063 | 1.064 | 1.037 | 1.053 | 498404 |
| 08.10.25 | 1.064 | 1.076 | 1.059 | 1.063 | 501213 |
| 07.10.25 | 1.141 | 1.142 | 1.083 | 1.085 | 335236 |
| 06.10.25 | 1.122 | 1.151 | 1.122 | 1.140 | 361638 |
| 03.10.25 | 1.155 | 1.109 | 1.100 | 1.102 | 378130 |
| 02.10.25 | 1.155 | 1.155 | 1.128 | 1.139 | 280821 |
| 01.10.25 | 1.075 | 1.134 | 1.071 | 1.129 | 480024 |
| 30.09.25 | 1.064 | 1.080 | 1.057 | 1.078 | 369165 |
| 29.09.25 | 1.077 | 1.086 | 1.063 | 1.064 | 281527 |
| 26.09.25 | 1.057 | 1.069 | 1.050 | 1.064 | 232770 |
| 25.09.25 | 1.059 | 1.067 | 1.048 | 1.059 | 302879 |
| 24.09.25 | 1.066 | 1.076 | 1.059 | 1.069 | 360223 |
| 23.09.25 | 1.068 | 1.075 | 1.063 | 1.071 | 343657 |
| 22.09.25 | 1.039 | 1.073 | 1.039 | 1.071 | 346513 |
| 19.09.25 | 1.052 | 1.052 | 1.029 | 1.045 | 882124 |
| 18.09.25 | 1.031 | 1.077 | 1.029 | 1.047 | 559566 |
| 17.09.25 | 990,38 | 1.000 | 976,27 | 989,07 | 249111 |
| 16.09.25 | 993,50 | 1.001 | 975,51 | 990,57 | 284805 |
| 15.09.25 | 966,99 | 990,00 | 966,99 | 988,91 | 335825 |
| 12.09.25 | 956,44 | 968,00 | 956,26 | 964,02 | 232978 |
