KLA Corp
WKN: 865884 / ISIN: US4824801009Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.12.15 | 67,53 | 68,29 | 67,53 | 67,87 | 858290 |
| 10.12.15 | 67,58 | 68,99 | 67,47 | 68,49 | 918200 |
| 09.12.15 | 68,62 | 68,81 | 67,55 | 67,58 | 1148639 |
| 08.12.15 | 66,96 | 69,05 | 66,96 | 68,73 | 1142889 |
| 07.12.15 | 67,43 | 67,95 | 67,12 | 67,48 | 1374551 |
| 04.12.15 | 66,77 | 67,95 | 66,77 | 67,57 | 980940 |
| 03.12.15 | 67,86 | 68,12 | 66,61 | 66,61 | 1283575 |
| 02.12.15 | 67,61 | 68,36 | 67,61 | 67,72 | 945523 |
| 01.12.15 | 66,77 | 68,00 | 66,77 | 67,90 | 1421931 |
| 30.11.15 | 66,63 | 67,11 | 66,45 | 66,47 | 1358618 |
| 27.11.15 | 66,40 | 66,73 | 66,31 | 66,54 | 439552 |
| 25.11.15 | 66,61 | 66,70 | 66,23 | 66,37 | 1025411 |
| 24.11.15 | 66,44 | 66,94 | 66,16 | 66,46 | 1801880 |
| 23.11.15 | 66,92 | 67,10 | 66,41 | 66,66 | 1366574 |
| 20.11.15 | 67,00 | 67,49 | 66,72 | 67,02 | 841366 |
| 19.11.15 | 67,47 | 67,47 | 66,63 | 66,90 | 1380893 |
| 18.11.15 | 66,50 | 67,15 | 66,34 | 67,10 | 1356267 |
| 17.11.15 | 66,31 | 67,09 | 66,17 | 66,69 | 1248239 |
| 16.11.15 | 65,83 | 66,38 | 65,29 | 66,35 | 2123328 |
| 13.11.15 | 65,95 | 66,38 | 65,63 | 65,68 | 1794349 |
| 12.11.15 | 66,23 | 66,38 | 65,75 | 65,86 | 2915325 |
| 11.11.15 | 66,76 | 67,42 | 66,57 | 66,90 | 879024 |
| 10.11.15 | 66,98 | 67,18 | 66,48 | 66,76 | 503246 |
| 09.11.15 | 66,71 | 67,02 | 66,45 | 66,92 | 1671346 |
| 06.11.15 | 66,74 | 67,14 | 66,44 | 66,85 | 1215000 |
