324,650€
-0,29%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 326,70 | 327,90 | 321,25 | 325,60 | -0,18% | - |
| 12.08.2026 | 321,55 | 326,90 | 317,55 | 326,20 | 0,94% | 10,00 |
| 11.08.2026 | 322,35 | 326,35 | 317,65 | 323,15 | 0,42% | - |
| 10.08.2026 | 313,70 | 322,05 | 306,95 | 321,80 | 2,78% | - |
| 07.08.2026 | 311,60 | 316,45 | 306,75 | 313,10 | 0,68% | 2,00 |
| 06.08.2026 | 311,50 | 316,15 | 306,90 | 311,00 | -0,27% | - |
| 05.08.2026 | 308,00 | 313,40 | 301,10 | 311,85 | 1,48% | - |
| 04.08.2026 | 313,10 | 317,25 | 306,05 | 307,30 | -1,92% | - |
| 03.08.2026 | 308,15 | 315,25 | 305,40 | 313,30 | 2,69% | - |
| 31.07.2026 | 294,70 | 311,25 | 294,70 | 305,10 | 3,35% | - |
| 30.07.2026 | 294,60 | 300,90 | 291,20 | 295,20 | 0,19% | - |
| 29.07.2026 | 300,40 | 303,15 | 294,15 | 294,65 | -1,83% | - |
| 28.07.2026 | 291,60 | 300,65 | 287,50 | 300,15 | 3,02% | - |
| 27.07.2026 | 289,10 | 294,10 | 288,20 | 291,35 | 0,73% | - |
| 24.07.2026 | 284,20 | 290,50 | 282,45 | 289,25 | 1,47% | - |
| 23.07.2026 | 286,90 | 290,45 | 283,05 | 285,05 | -0,66% | - |
| 22.07.2026 | 287,35 | 290,00 | 282,65 | 286,95 | -0,38% | - |
| 21.07.2026 | 287,90 | 291,25 | 285,10 | 288,05 | 0,35% | - |
| 20.07.2026 | 278,80 | 288,30 | 278,80 | 287,05 | 0,58% | - |
| 17.07.2026 | 286,80 | 292,25 | 283,35 | 285,40 | -0,94% | - |
| 16.07.2026 | 287,10 | 295,40 | 283,55 | 288,10 | 0,31% | - |
| 15.07.2026 | 281,40 | 289,25 | 279,45 | 287,20 | 2,10% | - |
| 14.07.2026 | 282,10 | 286,35 | 276,15 | 281,30 | 0,30% | - |
| 13.07.2026 | 277,75 | 282,95 | 275,00 | 280,45 | 1,72% | - |
| 10.07.2026 | 272,50 | 277,80 | 270,70 | 275,70 | 1,12% | - |
| 09.07.2026 | 263,25 | 275,00 | 259,60 | 272,65 | 1,68% | - |
| 08.07.2026 | 269,55 | 273,70 | 265,70 | 268,15 | -0,78% | - |
| 07.07.2026 | 266,50 | 270,45 | 260,85 | 270,25 | 2,08% | - |
| 06.07.2026 | 257,95 | 265,70 | 254,40 | 264,75 | 2,62% | - |
| 03.07.2026 | 258,15 | 258,45 | 257,20 | 258,00 | -0,75% | - |
| 02.07.2026 | 257,75 | 261,10 | 254,40 | 259,95 | 0,10% | - |
| 01.07.2026 | 246,65 | 261,15 | 243,35 | 259,70 | 5,38% | - |
| 30.06.2026 | 235,75 | 246,80 | 231,95 | 246,45 | 4,54% | - |
| 29.06.2026 | 236,15 | 241,45 | 233,70 | 235,75 | 0,28% | - |
| 26.06.2026 | 243,85 | 246,35 | 228,15 | 235,10 | -2,12% | - |
| 25.06.2026 | 248,40 | 252,20 | 239,00 | 240,20 | -3,73% | - |
| 24.06.2026 | 257,25 | 266,80 | 249,00 | 249,50 | -3,84% | 22,00 |
| 23.06.2026 | 260,45 | 263,65 | 255,35 | 259,45 | -0,31% | - |
| 22.06.2026 | 255,60 | 262,20 | 254,15 | 260,25 | 1,72% | - |
| 19.06.2026 | 256,15 | 256,70 | 255,50 | 255,85 | -0,20% | - |
| 18.06.2026 | 264,75 | 268,15 | 253,80 | 256,35 | -2,93% | - |
| 17.06.2026 | 261,35 | 266,05 | 260,05 | 264,10 | 1,52% | - |
| 16.06.2026 | 254,85 | 262,45 | 251,25 | 260,15 | 1,78% | - |
| 15.06.2026 | 255,65 | 261,05 | 255,25 | 255,60 | 0,85% | - |
| 12.06.2026 | 246,50 | 258,80 | 246,50 | 253,45 | 1,71% | - |
| 11.06.2026 | 250,45 | 254,75 | 246,50 | 249,20 | -1,46% | - |
| 10.06.2026 | 245,65 | 254,80 | 245,65 | 252,90 | 1,59% | - |
| 09.06.2026 | 245,75 | 250,50 | 241,30 | 248,95 | 0,61% | - |
| 08.06.2026 | 249,70 | 253,35 | 247,25 | 247,45 | -1,02% | - |
| 05.06.2026 | 251,45 | 253,20 | 245,20 | 250,00 | -0,20% | - |
| 04.06.2026 | 243,55 | 251,10 | 240,30 | 250,50 | 2,45% | - |
| 03.06.2026 | 234,45 | 247,05 | 226,35 | 244,50 | 4,35% | - |
| 02.06.2026 | 236,35 | 238,60 | 229,70 | 234,30 | -1,72% | 8,00 |
| 01.06.2026 | 234,80 | 239,40 | 232,45 | 238,40 | 1,23% | 2,00 |
| 29.05.2026 | 228,10 | 236,80 | 225,60 | 235,50 | 2,93% | - |
| 28.05.2026 | 233,55 | 235,40 | 228,40 | 228,80 | -0,72% | - |
| 27.05.2026 | 242,65 | 243,60 | 224,20 | 230,45 | -5,42% | - |
| 26.05.2026 | 247,85 | 248,80 | 239,50 | 243,65 | -1,60% | - |
| 25.05.2026 | 246,40 | 248,00 | 246,40 | 247,60 | 0,88% | - |
| 22.05.2026 | 247,75 | 251,25 | 244,85 | 245,45 | 0,18% | - |
| 21.05.2026 | 243,80 | 247,00 | 237,05 | 245,00 | -0,61% | - |
| 20.05.2026 | 247,75 | 255,05 | 244,70 | 246,50 | -0,64% | - |
| 19.05.2026 | 254,05 | 256,65 | 247,40 | 248,10 | -2,76% | - |
| 18.05.2026 | 257,95 | 264,30 | 254,80 | 255,15 | -1,51% | 2,00 |
| 15.05.2026 | 255,55 | 261,95 | 254,15 | 259,05 | 1,51% | - |
| 14.05.2026 | 257,10 | 261,45 | 253,55 | 255,20 | -0,02% | - |
| 13.05.2026 | 250,75 | 256,70 | 249,30 | 255,25 | 1,75% | - |
| 12.05.2026 | 245,45 | 253,35 | 242,65 | 250,85 | 0,86% | - |
| 11.05.2026 | 257,65 | 262,25 | 247,50 | 248,70 | -6,12% | - |
| 08.05.2026 | 264,15 | 266,75 | 262,05 | 264,90 | -0,58% | - |
| 07.05.2026 | 278,30 | 281,05 | 263,25 | 266,45 | -4,10% | - |
| 06.05.2026 | 280,15 | 281,50 | 275,30 | 277,85 | -1,44% | - |
| 05.05.2026 | 274,40 | 282,40 | 272,65 | 281,90 | 2,90% | - |
| 04.05.2026 | 271,85 | 277,45 | 267,45 | 273,95 | -3,78% | - |
| 30.04.2026 | 283,70 | 287,25 | 279,30 | 284,70 | 0,28% | - |
| 29.04.2026 | 284,90 | 288,20 | 279,45 | 283,90 | -0,70% | - |
| 28.04.2026 | 282,00 | 287,55 | 275,50 | 285,90 | 1,19% | - |
| 27.04.2026 | 273,45 | 284,70 | 270,45 | 282,55 | 3,01% | - |
| 24.04.2026 | 274,75 | 276,35 | 272,15 | 274,30 | -0,11% | - |
| 23.04.2026 | 280,00 | 280,15 | 270,80 | 274,60 | -2,28% | - |
| 22.04.2026 | 277,50 | 283,70 | 275,15 | 281,00 | 0,97% | - |
| 21.04.2026 | 274,70 | 282,25 | 274,70 | 278,30 | 1,77% | - |
| 20.04.2026 | 268,00 | 274,70 | 266,25 | 273,45 | 2,92% | - |
| 17.04.2026 | 265,85 | 268,05 | 256,15 | 265,70 | -0,84% | - |
| 16.04.2026 | 280,90 | 282,95 | 267,35 | 267,95 | -4,85% | - |
| 15.04.2026 | 273,35 | 281,85 | 273,05 | 281,60 | 2,03% | - |
| 14.04.2026 | 273,90 | 277,15 | 268,80 | 276,00 | 0,97% | - |
| 13.04.2026 | 266,60 | 273,75 | 262,20 | 273,35 | 2,82% | - |
| 10.04.2026 | 269,05 | 270,05 | 262,30 | 265,85 | -1,35% | - |
| 09.04.2026 | 266,50 | 271,75 | 262,60 | 269,50 | 1,35% | - |
| 08.04.2026 | 258,05 | 270,10 | 254,75 | 265,90 | 3,62% | - |
| 07.04.2026 | 254,50 | 258,25 | 253,00 | 256,60 | 3,47% | - |
| 02.04.2026 | 249,00 | 251,00 | 247,00 | 248,00 | -0,40% | - |
| 01.04.2026 | 261,00 | 265,00 | 245,00 | 249,00 | -5,68% | 2,00 |
| 31.03.2026 | 261,00 | 265,00 | 261,00 | 264,00 | 2,72% | - |
| 30.03.2026 | 257,00 | 261,00 | 257,00 | 257,00 | -3,02% | 1,00 |
| 27.03.2026 | 263,00 | 265,00 | 263,00 | 265,00 | 0,76% | - |
| 26.03.2026 | 259,00 | 265,00 | 257,00 | 263,00 | 1,54% | - |
| 25.03.2026 | 257,00 | 259,00 | 257,00 | 259,00 | 0,00% | - |
| 24.03.2026 | 259,00 | 263,00 | 257,00 | 259,00 | 2,78% | - |