Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Lam Research Corporation logosu
LRCX
Lam Research Corporation
16:16:46
308.91 $
0.0000 (%0.00)
Önceki Kapanış: 353.17
Düşük₺338.1319
Yüksek₺354.73
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LRCX: Lam Research Corporation Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 277,2231
KAPANIŞ 276,8256

En Düşük

DÜŞÜK 177,5

En Yüksek

YÜKSEK 438,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026177,85185,78177,5185,06
05.01.2026190,12198,36190,12194,76
06.01.2026197,79210,45197,15206,96
07.01.2026202,58205,38199,8203,08
08.01.2026202,87203,22195,04200,96
09.01.2026204,66219,59202,72218,36
12.01.2026216,12222,58215,18220,4
13.01.2026219,42220,57213,39214,38
14.01.2026211,13211,31206,61208,79
15.01.2026228,15229,57217,21217,47
16.01.2026221,9225,69219222,96
20.01.2026218,21226,15217,61222,41
21.01.2026223,05232,9220,66228,39
22.01.2026235,56236,1219,76220,7
23.01.2026217,87223,36213,87217,94
26.01.2026218,98225,35215,93222,87
27.01.2026230,63239,5228,76238,46
28.01.2026241,27243,99237,14239,58
29.01.2026245,61251,38236,82248,17
30.01.2026244,26251,87232233,46
02.02.2026233,33242,95232237,5
03.02.2026244,89246,62226,88230,1
04.02.2026229,87231,11205,11209,78
05.02.2026208,13215,85204,57213,31
06.02.2026220,67232,45218,76231,01
09.02.2026229,01231,32223,39229,28
10.02.2026229,28229,31220,25226,61
11.02.2026235,55240,34230,04235,12
12.02.2026236,33238,91229,64231,29
13.02.2026236,18242,78233,39235,53
17.02.2026231,45238,15228,88235,58
18.02.2026236,38245,27234,1240,09
19.02.2026234,07237,92231,42237,39
20.02.2026237,55245,76236,97244,92
23.02.2026245,35249,4237,37242,27
24.02.2026243,45247,76238,98244,25
25.02.2026249,89256,68248,39249,48
26.02.2026246,03248,5230,7239,07
27.02.2026233,46240,1232,68233,89
02.03.2026229,28233,83227,23231
03.03.2026223,77224,12215,79217,27
04.03.2026221,71225,12219222,99
05.03.2026218,41222,41208,13214,68
06.03.2026205,45211,24198,45199,33
09.03.2026195211,5194,08211,15
10.03.2026211220,82210,88215,23
11.03.2026214,45221,62214218,87
12.03.2026213,67215,17208209,49
13.03.2026212,34218211,23212,2
16.03.2026217,95221,46215,95219,4
17.03.2026220,53226,71218,55226,47
18.03.2026226,74232,32222,98224,71
19.03.2026218,17235,14215233,99
20.03.2026234,32236,84222,05228,36
23.03.2026230,39239,52227,07233,31
24.03.2026230,16241,37230,16238,84
25.03.2026236,15237,1227,36233,45
26.03.2026225,74226,89211,38211,62
27.03.2026209,67217209211,41
30.03.2026214,56216,29198,6199,93
31.03.2026206213,84203,01213,66
01.04.2026215,45225,5215222,01
02.04.2026208,84222,01208,8218,44
06.04.2026220,13221,56216,53220,65
07.04.2026218,24224,49216,5224,35
08.04.2026242,75249,19241,49246,49
09.04.2026248,33259247,35258,76
10.04.2026263,19268,23259,33263,66
13.04.2026263,12267,54260,85267,32
14.04.2026271,86273,5264,9272,41
15.04.2026267267,99255,48265,16
16.04.2026263,48266,25259,18260,96
17.04.2026267,97268,76262,42267,6
20.04.2026267,1267,65262,54263,16
21.04.2026263,81265,6256,71258,37
22.04.2026261,71266,14257,4265,55
23.04.2026265,05272,82253,28258,56
24.04.2026267,5275,84266,88267,78
27.04.2026267,76268,83256,31259,47
28.04.2026251,98253,7243,04251,23
29.04.2026253,17253,96241,6248,75
30.04.2026252,39258,58248,66257,86
01.05.2026255,14260,44250,12256,72
04.05.2026256,69263,08254,95258,57
05.05.2026266,64280266,64275,8
06.05.2026287297,87285,85297,17
07.05.2026297,03298283,14286,52
08.05.2026295,71297,42287,52294,05
11.05.2026292,51300292,51296,05
12.05.2026287,21290,35277,77289,24
13.05.2026295,27298,98287,18295,44
14.05.2026296,33302293,01299,15
15.05.2026289,44289,44276,48284,72
18.05.2026292,74294,56273,08277,96
19.05.2026267,95278,73263,71273,38
20.05.2026279,58293,63277,52292,09
21.05.2026292,67303,18291,8302,24
22.05.2026305,73309,98303,18305,35
26.05.2026314,77323,98309,65322,68
27.05.2026331,67333,33314,28318,93
28.05.2026317,45322,64308,74318
29.05.2026322324,25316,81318,18
01.06.2026309,27320,83307,04317,12
02.06.2026324,42335,55320,86334,41
03.06.2026335,05346,19332,13343,71
04.06.2026329,75342,37324,71336,41
05.06.2026320,37323,42302,74303,28
08.06.2026318,55330,68315324,45
09.06.2026335,5349,09306,01327,16
10.06.2026323,29348,16318,95321,8
11.06.2026336,64364,81336,2362,52
12.06.2026359,39373,82354,89366,81
15.06.2026385,99393,07382,39388,92
16.06.2026385,14393368,77369,34
17.06.2026382397,63373,24374,18
18.06.2026397,22401386,9389,04
22.06.2026398,39409,75392,08409,54
23.06.2026369,71377,1365,26371,33
24.06.2026366,87376,98361,41374,8
25.06.2026407,99407,99372,3401,82
26.06.2026385,5389,88374,31379,09
29.06.2026383,01414,98379,1410,91
30.06.2026416,29438,5414,01433,33
01.07.2026404,97415,49381391,26
02.07.2026391,06392,5342,48351,41
06.07.2026365,34366,08348,27350,2
07.07.2026322,4330,75313,1326,13
08.07.2026325,47337,5322,72333,15
09.07.2026365,13369,95350,06353,17
10.07.2026341,36354,73338,13350,33
13.07.2026335337,98326,9329,92
14.07.2026354,66354,66338,88346,1
15.07.2026357,25357,25319,79335,43
16.07.2026324,99336,68315,16320,96
17.07.2026303,83322,07298,65313,3
20.07.2026321,15324,45305,26306,76
21.07.2026328,13328,14313,29322
22.07.2026310,55322,25310,55319,29
23.07.2026315,5325,88314,35319,78
24.07.2026312,62319,7301,68305,21
27.07.2026306,31309,5278,45291,61
28.07.2026275,17277,3258,53269,61
29.07.2026264,51273,46250,5252,35
30.07.2026318,29319,5294,25297,72
31.07.2026315,37318,4292,93293,02
03.08.2026283,34295,93276,84294,61
04.08.2026308,83320,25306,16317,74
05.08.2026318,54323,64305,36307,42
06.08.2026300314,16293,65305,77
07.08.2026311,87315,59303,83311,35
10.08.2026319,5319,99305,5306,4
11.08.2026315,03316,86309,35311,41
12.08.2026326,83329,49323,5326,11
13.08.2026327,62345,12324,01337,01
14.08.2026332,36342326,56332,36
17.08.2026337,87345,28333,4343,84
18.08.2026324,18329,07317,41327,92
19.08.2026328,52328,57305,08307,17
20.08.2026305,23312,54302,95310,53
21.08.2026317,86319,1303,85314