Holen Sie sich die Stockscreener-App
231.01
8.30%
17.70
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt LRCX?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Lam Research Corp-Aktien (LRCX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $232.4 | $218.8 | $13.69 | 13,831,287.0 | +8.30% |
| 2026-02-05 | $215.8 | $204.6 | $11.28 | 10,892,397.0 | +1.68% |
| 2026-02-04 | $231.1 | $205.1 | $26.00 | 19,574,201.0 | -8.83% |
| 2026-02-03 | $246.6 | $226.9 | $19.74 | 13,463,610.0 | -3.12% |
| 2026-02-02 | $242.9 | $232.0 | $10.95 | 13,184,509.0 | +1.73% |
| 2026-01-30 | $251.9 | $232.0 | $19.87 | 18,145,487.0 | -5.93% |
| 2026-01-29 | $251.4 | $236.8 | $14.56 | 16,563,805.0 | +3.59% |
| 2026-01-28 | $244.0 | $237.1 | $6.85 | 15,145,644.0 | +0.47% |
| 2026-01-27 | $239.5 | $228.8 | $10.74 | 11,953,980.0 | +7.00% |
| 2026-01-26 | $225.3 | $215.9 | $9.42 | 10,150,693.0 | +2.26% |
| 2026-01-23 | $223.4 | $213.9 | $9.49 | 10,143,754.0 | -1.25% |
| 2026-01-22 | $236.1 | $219.8 | $16.34 | 11,896,033.0 | -3.37% |
| 2026-01-21 | $232.9 | $220.7 | $12.24 | 12,722,633.0 | +2.69% |
| 2026-01-20 | $226.1 | $217.6 | $8.54 | 11,580,440.0 | -0.25% |
| 2026-01-16 | $225.7 | $219.0 | $6.69 | 14,349,451.0 | +2.52% |
| 2026-01-15 | $229.6 | $217.2 | $12.36 | 15,234,620.0 | +4.16% |
| 2026-01-14 | $211.3 | $206.6 | $4.70 | 18,176,491.0 | -2.61% |
| 2026-01-13 | $220.6 | $213.4 | $7.18 | 12,641,186.0 | -2.73% |
| 2026-01-12 | $222.6 | $215.2 | $7.40 | 10,739,242.0 | +0.93% |
| 2026-01-09 | $219.6 | $202.7 | $16.87 | 16,477,287.0 | +8.66% |
| 2026-01-08 | $203.2 | $195.0 | $8.18 | 13,909,938.0 | -1.04% |
Lam Research Corp-Aktien (LRCX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lam Research Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LRCX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lam Research Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lam Research Corp-Aktien (LRCX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $246.6 | $204.6 | $42.05 | 84,777,291.0 | -1.05% |
| 2026-01 | $251.9 | $177.5 | $74.37 | 281,608,088.0 | +36.38% |
Lam Research Corp-Aktien (LRCX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $179.8 | $153.2 | $26.65 | 209,257,907.0 | +11.40% |
| 2025-11 | $167.2 | $135.5 | $31.65 | 212,247,620.0 | -0.93% |
| 2025-10 | $165.2 | $131.0 | $34.20 | 269,296,811.0 | +17.60% |
| 2025-09 | $134.2 | $94.11 | $40.10 | 245,627,657.0 | +33.70% |
| 2025-08 | $108.0 | $92.47 | $15.55 | 237,967,894.0 | +5.60% |
| 2025-07 | $102.6 | $90.73 | $11.86 | 217,533,571.0 | -2.57% |
| 2025-06 | $98.02 | $80.42 | $17.59 | 210,339,308.0 | +20.49% |
| 2025-05 | $86.26 | $71.40 | $14.86 | 209,871,087.0 | +12.72% |
| 2025-04 | $74.80 | $56.32 | $18.48 | 322,950,052.0 | -1.42% |
| 2025-03 | $79.75 | $70.44 | $9.31 | 226,266,613.0 | -5.26% |
| 2025-02 | $91.72 | $75.37 | $16.35 | 229,462,264.0 | -5.32% |
| 2025-01 | $85.19 | $71.74 | $13.45 | 243,276,844.0 | +12.21% |
Lam Research Corp-Aktien (LRCX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.83 | $70.16 | $9.67 | 210,510,856.0 | -2.34% |
| 2024-11 | $79.47 | $68.87 | $10.59 | 191,974,563.0 | -0.63% |
| 2024-10 | $86.56 | $71.43 | $15.13 | 286,607,471.0 | -8.89% |
| 2024-09 | $86.32 | $71.66 | $14.66 | 260,024,750.0 | -0.60% |
| 2024-08 | $89.51 | $72.00 | $17.51 | 286,971,870.0 | -10.88% |
| 2024-07 | $113.0 | $85.35 | $27.65 | 230,175,020.0 | -13.49% |
| 2024-06 | $110.2 | $91.03 | $19.15 | 173,783,960.0 | +14.20% |
| 2024-05 | $99.27 | $86.21 | $13.06 | 178,641,370.0 | +4.25% |
| 2024-04 | $100.2 | $85.80 | $14.39 | 228,855,440.0 | -7.94% |
| 2024-03 | $100.7 | $90.56 | $10.18 | 205,764,730.0 | +3.55% |
| 2024-02 | $95.60 | $82.38 | $13.22 | 197,483,660.0 | +13.70% |
| 2024-01 | $90.01 | $72.33 | $17.68 | 245,118,520.0 | +5.35% |
6.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):