KLA Corp
WKN: 865884 / ISIN: US4824801009Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.16 | 77,34 | 77,50 | 76,56 | 77,32 | 1344563 |
| 09.12.16 | 79,02 | 79,02 | 76,81 | 77,21 | 1538781 |
| 08.12.16 | 79,25 | 79,71 | 78,32 | 78,85 | 1024961 |
| 07.12.16 | 78,02 | 80,00 | 77,90 | 79,26 | 1583846 |
| 06.12.16 | 76,99 | 78,37 | 76,45 | 78,12 | 1257565 |
| 05.12.16 | 76,26 | 77,94 | 76,21 | 77,03 | 1385472 |
| 02.12.16 | 76,00 | 76,84 | 74,66 | 76,26 | 2718469 |
| 01.12.16 | 79,69 | 79,97 | 74,76 | 75,93 | 3435433 |
| 30.11.16 | 81,78 | 82,00 | 79,84 | 79,84 | 2178013 |
| 29.11.16 | 82,58 | 82,69 | 81,65 | 81,68 | 1442845 |
| 28.11.16 | 81,99 | 83,14 | 81,97 | 82,51 | 808293 |
| 25.11.16 | 81,91 | 82,28 | 81,66 | 82,27 | 370658 |
| 23.11.16 | 83,00 | 83,00 | 81,43 | 81,83 | 3174246 |
| 22.11.16 | 81,21 | 83,23 | 81,13 | 83,04 | 3316688 |
| 21.11.16 | 80,05 | 81,75 | 79,74 | 80,96 | 1749465 |
| 18.11.16 | 79,03 | 80,24 | 78,49 | 80,04 | 2012282 |
| 17.11.16 | 77,88 | 79,84 | 77,70 | 79,05 | 1670983 |
| 16.11.16 | 77,47 | 77,86 | 77,24 | 77,70 | 930279 |
| 15.11.16 | 76,35 | 77,83 | 75,44 | 77,75 | 1745829 |
| 14.11.16 | 75,79 | 76,43 | 75,47 | 75,48 | 1246380 |
| 11.11.16 | 74,24 | 75,50 | 74,20 | 75,46 | 1010695 |
| 10.11.16 | 75,45 | 76,34 | 74,28 | 74,51 | 1955701 |
| 09.11.16 | 74,26 | 75,68 | 73,99 | 75,49 | 1599212 |
| 08.11.16 | 75,67 | 75,86 | 75,05 | 75,53 | 2520783 |
| 07.11.16 | 75,40 | 75,79 | 74,65 | 75,54 | 2263794 |
