KLA Corp
WKN: 865884 / ISIN: US4824801009Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.12.25 | 1.165 | 1.169 | 1.151 | 1.158 | 261591 |
| 28.11.25 | 1.165 | 1.176 | 1.156 | 1.175 | 173398 |
| 26.11.25 | 1.158 | 1.167 | 1.145 | 1.159 | 458490 |
| 25.11.25 | 1.130 | 1.148 | 1.109 | 1.146 | 319559 |
| 24.11.25 | 1.105 | 1.147 | 1.105 | 1.137 | 837016 |
| 21.11.25 | 1.096 | 1.110 | 1.073 | 1.097 | 560224 |
| 20.11.25 | 1.192 | 1.201 | 1.098 | 1.105 | 517834 |
| 19.11.25 | 1.132 | 1.177 | 1.132 | 1.167 | 385389 |
| 18.11.25 | 1.114 | 1.140 | 1.098 | 1.123 | 410580 |
| 17.11.25 | 1.140 | 1.155 | 1.119 | 1.134 | 446875 |
| 14.11.25 | 1.136 | 1.175 | 1.130 | 1.134 | 434583 |
| 13.11.25 | 1.187 | 1.191 | 1.150 | 1.163 | 521359 |
| 12.11.25 | 1.208 | 1.209 | 1.193 | 1.199 | 302956 |
| 11.11.25 | 1.203 | 1.209 | 1.185 | 1.191 | 340322 |
| 10.11.25 | 1.221 | 1.227 | 1.202 | 1.218 | 413740 |
| 07.11.25 | 1.200 | 1.200 | 1.160 | 1.193 | 468702 |
| 06.11.25 | 1.223 | 1.223 | 1.192 | 1.207 | 502354 |
| 05.11.25 | 1.204 | 1.243 | 1.204 | 1.226 | 160506 |
| 04.11.25 | 1.198 | 1.229 | 1.191 | 1.193 | 474914 |
| 03.11.25 | 1.216 | 1.230 | 1.209 | 1.218 | 240298 |
| 31.10.25 | 1.224 | 1.237 | 1.203 | 1.209 | 274492 |
| 30.10.25 | 1.234 | 1.283 | 1.175 | 1.213 | 547033 |
| 29.10.25 | 1.226 | 1.259 | 1.226 | 1.235 | 482522 |
| 28.10.25 | 1.207 | 1.209 | 1.197 | 1.206 | 238614 |
| 27.10.25 | 1.200 | 1.221 | 1.200 | 1.215 | 406782 |
