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
23:00:01
389.04 $
0.0000 (%0.00)
Önceki Kapanış: 374.18
Düşük₺387.04001
Yüksek₺401
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LRCX: Lam Research Corporation Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 105,2835
KAPANIŞ 105,4921

En Düşük

DÜŞÜK 56,32

En Yüksek

YÜKSEK 179,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202572,7173,9271,7472,44
03.01.202573,1875,2872,9775,11
06.01.202577,1880,157777,98
07.01.202578,8680,1476,8977,52
08.01.202577,4277,7576,2477,04
10.01.202576,0276,2374,3274,65
13.01.202573,1774,5872,5674,45
14.01.202575,0475,1373,5975,06
15.01.202575,8677,2775,4576,15
16.01.202578,8982,8378,3179,22
17.01.202581,4181,8179,680,3
21.01.202580,8282,4379,9281,5
22.01.202582,4385,1982,4283,25
23.01.202580,7581,3979,4581,23
24.01.202581,781,778,9879,68
27.01.202576,7976,8373,4175,63
28.01.202575,1175,6773,674,51
29.01.202577,4577,4974,4775,15
30.01.202579,7582,0977,5980,73
31.01.202581,0984,2280,8581,05
03.02.202578,9781,5678,580,19
04.02.20257980,5878,9779,91
05.02.202579,182,1178,6281,94
06.02.202581,1583,0680,9382,83
07.02.202583,1983,5181,7982,33
10.02.202583,5584,6782,5683,73
11.02.202583,0684,582,9883,26
12.02.202581,2882,1480,4981,57
13.02.202581,5883,6681,4583,3
14.02.202582,6583,6181,7282,75
18.02.202584,9186,8183,3786,58
19.02.202586,389,885,7587,66
20.02.202589,9891,7288,5689,02
21.02.202589,6490,2285,7286,02
24.02.202586,4586,7183,2283,34
25.02.202583,0683,779,9380,29
26.02.202581,6982,9380,6581,3
27.02.202581,6582,1776,0476,17
28.02.202576,7578,1875,3776,74
03.03.202577,9479,7574,5575,78
04.03.202576,0378,4774,0876,44
05.03.202576,7679,4175,5279,05
06.03.202577,1378,5775,8676,47
07.03.202576,6579,4975,3479,01
10.03.202576,977,3872,773,81
11.03.202574,0875,3972,4573,36
12.03.202575,3177,6675,1776,59
13.03.202576,1177,2774,5575,26
14.03.202576,7679,0876,5278,69
17.03.202577,1179,1477,1178,31
18.03.202577,4877,8476,1777,36
19.03.202577,3779,4876,8677,93
20.03.202576,6978,176,4477,55
21.03.20257676,3775,2775,84
24.03.202577,7478,7877,3877,99
25.03.202577,8578,3777,4777,67
26.03.202577,7577,8675,1376,14
27.03.202575,8976,0774,3574,81
28.03.202574,6375,372,2372,61
31.03.202571,672,8570,4472,7
01.04.202572,0472,8570,7572,83
02.04.202571,7274,871,5673,78
03.04.202570,2270,5565,1165,22
04.04.202562,5163,0757,9759,09
07.04.202557,9266,156,3262,2
08.04.202564,6566,1158,7460,25
09.04.202560,6971,8759,9271,11
10.04.2025686863,2766,43
11.04.202565,6967,9664,5867,48
14.04.202568,6469,3666,9167,86
15.04.202568,0969,5467,9568,44
16.04.202565,2466,8262,9565,14
17.04.202565,3465,3863,4863,76
21.04.202562,3662,6761,1462,39
22.04.202562,9764,0262,5663,48
23.04.202566,8168,0166,3466,73
24.04.202569,6771,2167,5570,9
25.04.202570,3372,2970,2971,42
28.04.202570,9571,9470,0471,57
29.04.202570,8971,6670,2270,9
30.04.202568,8971,8468,5371,67
01.05.202572,1873,5371,471,73
02.05.202574,2575,4973,6974,52
05.05.202573,8874,973,7873,91
06.05.202572,5973,8872,5973,16
07.05.202573,4475,372,9175,06
08.05.202576,176,4274,8274,9
09.05.202575,6976,374,6575,36
12.05.202580,6782,5580,6782,25
13.05.202582,3685,7882,2585,25
14.05.202585,1486,0484,3384,97
15.05.202584,2385,2683,584,79
16.05.202584,4184,4682,5384,43
19.05.202582,784,4582,5483,82
20.05.202583,5384,3583,0584,29
21.05.202583,2184,7882,2382,79
22.05.202582,6483,8282,0582,56
23.05.202580,1281,3979,7881,06
27.05.202583,0484,1282,3183,94
28.05.202583,9885,0383,5884
29.05.202585,8586,2683,6184,16
30.05.202583,6783,8179,4980,79
02.06.202580,5882,5380,4382,48
03.06.202582,0784,0181,9583,66
04.06.202584,2185,0483,4984,77
05.06.202585,586,3484,3484,91
06.06.202586,2687,5885,8686,35
09.06.202587,189,3387,0288,3
10.06.202588,7991,3788,3491
11.06.202591,3991,9989,8790,95
12.06.202590,6291,990,4991,66
13.06.202588,7791,2388,1889,52
16.06.202590,9593,5890,8693,41
17.06.202593,3495,0292,5592,66
18.06.202593,0593,691,892,24
20.06.202593,0593,4387,7590,49
23.06.202591,3792,7690,2991,61
24.06.202593,2395,7793,2395,63
25.06.202596,2597,3795,3296,02
26.06.202596,2896,9395,8496,84
27.06.202597,0498,0296,3997,2
30.06.202597,5597,6796,8597,34
01.07.202596,5997,3294,4996,81
02.07.202595,8598,9595,298,83
03.07.202598,8399,598,6698,81
07.07.202598,3698,9297,7198,14
08.07.202598,83100,2998,2299,83
09.07.202599,8101,0998,9199,81
10.07.2025100,92101,65100,18101,06
11.07.2025100,33102,03100,27101,73
14.07.2025100,5710198,7899,62
15.07.2025101,54102,19100,61101,07
16.07.202597,72100,4296,19100,37
17.07.202599,46101,3898,26100,79
18.07.2025101,24101,73100,36100,66
21.07.2025100,88102,59100,73101,74
22.07.2025101101,1297,0497,69
23.07.202598,2698,3896,497,1
24.07.202597,5798,6297,0397,78
25.07.202596,797,3396,3296,96
28.07.202598,9899,5397,9298,62
29.07.202599,39100,2298,0398,94
30.07.202599,52100,6597,9599,09
31.07.202591,0295,6390,9494,84
01.08.202592,7196,6692,4796,37
04.08.202597,4398,8196,6498,41
05.08.202598,7899,3595,6296,68
06.08.202596,396,4794,2795,94
07.08.202598,6100,1997,9799,15
08.08.202599,15102,2398,99101,75
11.08.2025103,9104,15101,71102
12.08.2025102,65105,64101,39105,28
13.08.2025106,5107,49105,45106,74
14.08.2025106,2108,02105,59107,38
15.08.2025104,68105,8999,2699,51
18.08.20259999,898,498,88
19.08.202598,83100,6398,2100,33
20.08.2025100,99101,0297,3299,15
21.08.202598,7699,8597,1498,41
22.08.202599,05102,5598,59100,08
25.08.202599,98101,7599,9101,28
26.08.2025101,3103,99101,1103,63
27.08.2025103,17103,78102,37103,67
28.08.2025104104,9102,96104,09
29.08.2025101,91102,6998,81100,15
02.09.202595,7797,2794,1197,03
03.09.202597,0397,8696,4497,74
04.09.202597,66101,1197,16100,42
05.09.2025101,7103,01100,68102,95
08.09.2025105,01106,37104,48105,07
09.09.2025104,91105,82104,46105,57
10.09.2025106,7107,78104,61107,36
11.09.2025108,35115,9108,29115,58
12.09.2025115,92117,5115,88116,96
15.09.2025117,8119,33117,03119,21
16.09.2025119,98120,97118,67120,47
17.09.2025120,82123,28119,51121,9
18.09.2025126,55128,7125,04126,32
19.09.2025126,36127,8125126,92
22.09.2025129,8132,63129,16132,2
23.09.2025129,75133,57129,36131,93
24.09.2025130130,23127,02128,32
25.09.2025126,44129,06125,02128,13
26.09.2025127,94128,76126,37128,33
29.09.2025133,08133,36131,03131,09
30.09.2025131,35134,21130,81133,9
01.10.2025132,41143,09131,94142,79
02.10.2025146,97147,35143,71146,99
03.10.2025145,82147,91144,6145,81
06.10.2025149,9153,7149,12149,15
07.10.2025149,23149,36139,5140,35
08.10.2025137,91142,88137,61142,54
09.10.2025141,75142,86140,58141
10.10.2025140,6141,8131,02131,37
13.10.2025138,09138,9136,58137,81
14.10.2025134,1140,92134,04138,31
15.10.2025144145,22141,1144,78
16.10.2025147,58147,58140,37142,37
17.10.2025142,26142,65139,82141,51
20.10.2025143,49146,48143,43144,05
21.10.2025143,98145,44142,47145,04
22.10.2025144,9145,75136,86141,25
23.10.2025138148,46137,37147,54
24.10.2025149,91153,21148151,68
27.10.2025156,14158,25155,74156,9
28.10.2025155,52156,13154,28155,62
29.10.2025158,25163,09158,09160,67
30.10.2025162,37165,22160,3161,01
31.10.2025162,55164,06156,6157,46
03.11.2025159,99162,24159161,24
04.11.2025155,63161,09155,16155,78
05.11.2025157,57166,92157165,05
06.11.2025163,39165,21160,19162,19
07.11.2025159,82159,95153,2159,35
10.11.2025164,56167,15163,7166,37
11.11.2025164,17164,62157,71159,18
12.11.2025161,31162,16158,48161,42
13.11.2025158,89160,31151,73153,32
14.11.2025147,51152,95145,37148,26
17.11.2025147,31153,81145,94147,46
18.11.2025145,25147,44142,5143,24
19.11.2025146,77150,4145,51148,8
20.11.2025153,46154,37138,3139,59
21.11.2025139,8144,41135,5142,65
24.11.2025145,6152,56144,43150,38
25.11.2025149,54152,8145,5151,93
26.11.2025152,97156,97152,5155,14
28.11.2025156,2156,2153,83156
01.12.2025154,85156,79153,25154,79
02.12.2025155,85159,45155,66158,19
03.12.2025156,89160,1153,15159,75
04.12.2025157,05158,52154,92157,09
05.12.2025159,01161,05157,88158,7
08.12.2025161,98164,62160,85162,74
09.12.2025160,75166,36160,75165,81
10.12.2025165,09169,69162,54168,26
11.12.2025165,66169,15160,32168,71
12.12.2025166,84167,8159,09160,52
15.12.2025163,4166,87162,16164,3
16.12.2025164,5166,19160,79163,26
17.12.2025163,86164,52153,6154,98
18.12.2025163,19168,29162164,7
19.12.2025166,08173,58166,08172,27
22.12.2025175,68175,96171,49175,26
23.12.2025175,26177,29174,78175,16
24.12.2025175,26177,56175,2177,33
26.12.2025178,43179,8177,8178,07
29.12.2025176,5179,23174,75175,87
30.12.2025176,54177,36173,59173,78
31.12.2025174,49174,91170,76171,18