1,420€
-3,40%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,17 | 1,43 | 1,15 | 1,42 | -3,74% | - |
| 18.12.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 17.12.2024 | 1,61 | 1,62 | 1,49 | 1,49 | -6,88% | - |
| 16.12.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -20,00% | - |
| 13.12.2024 | 1,15 | 2,00 | 1,15 | 2,00 | 65,29% | 100,00 |
| 12.12.2024 | 1,17 | 1,21 | 1,17 | 1,21 | -0,82% | - |
| 11.12.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 10.12.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 09.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 06.12.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -0,82% | - |
| 05.12.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -5,43% | - |
| 04.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 03.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 02.12.2024 | 1,37 | 1,40 | 1,37 | 1,40 | -2,78% | - |
| 29.11.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 28.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 8,33% | - |
| 27.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -5,71% | - |
| 26.11.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 5,26% | - |
| 25.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 5,56% | - |
| 22.11.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 1,20% | - |
| 21.11.2024 | 1,19 | 1,26 | 1,16 | 1,25 | 2,89% | - |
| 20.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 19.11.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 18.11.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | - |
| 15.11.2024 | 1,15 | 1,20 | 1,15 | 1,20 | -0,83% | - |
| 14.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -1,63% | - |
| 13.11.2024 | 1,21 | 1,23 | 1,21 | 1,23 | -0,81% | - |
| 12.11.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 11.11.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -1,63% | - |
| 08.11.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 6,03% | - |
| 07.11.2024 | 1,14 | 1,19 | 1,14 | 1,16 | 0,00% | 250,00 |
| 06.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 3,57% | - |
| 05.11.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -6,67% | 150,00 |
| 04.11.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 01.11.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -2,44% | - |
| 31.10.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -2,38% | - |
| 30.10.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -4,55% | - |
| 29.10.2024 | 1,33 | 1,35 | 1,32 | 1,32 | 0,76% | - |
| 28.10.2024 | 1,18 | 1,31 | 1,18 | 1,31 | -2,24% | - |
| 25.10.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -3,60% | - |
| 24.10.2024 | 1,37 | 1,39 | 1,37 | 1,39 | -1,42% | - |
| 23.10.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | 100,00 |
| 22.10.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -3,45% | - |
| 21.10.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 1,40% | - |
| 18.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 4,38% | - |
| 17.10.2024 | 1,30 | 1,37 | 1,30 | 1,37 | -13,29% | - |
| 16.10.2024 | 1,69 | 1,69 | 1,58 | 1,58 | -5,95% | - |
| 15.10.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 14.10.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 5,70% | - |
| 11.10.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 2,60% | - |
| 10.10.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -2,53% | - |
| 09.10.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -0,63% | - |
| 08.10.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 6,00% | - |
| 07.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 04.10.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -6,25% | - |
| 03.10.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 02.10.2024 | 1,57 | 1,63 | 1,57 | 1,59 | -2,45% | 700,00 |
| 01.10.2024 | 1,61 | 1,63 | 1,61 | 1,63 | -2,98% | - |
| 30.09.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 2,44% | - |
| 27.09.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 15,49% | 50,00 |
| 26.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -4,70% | - |
| 25.09.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 24.09.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 4,93% | - |
| 23.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 4,41% | - |
| 20.09.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 6,25% | - |
| 19.09.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 18.09.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 17.09.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 16.09.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 3,20% | - |
| 13.09.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 3,31% | - |
| 12.09.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 11.09.2024 | 1,19 | 1,21 | 1,19 | 1,21 | -0,82% | - |
| 10.09.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -0,81% | - |
| 09.09.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -3,91% | - |
| 06.09.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -4,48% | - |
| 05.09.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -4,29% | - |
| 04.09.2024 | 1,39 | 1,40 | 1,38 | 1,40 | -3,45% | - |
| 03.09.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 02.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 30.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 29.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 28.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -0,70% | - |
| 27.08.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 12,60% | - |
| 26.08.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 8,55% | - |
| 23.08.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -5,65% | - |
| 22.08.2024 | 1,23 | 1,29 | 1,22 | 1,24 | 6,90% | 95,00 |
| 21.08.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -7,20% | - |
| 20.08.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 19.08.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -6,77% | - |
| 16.08.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 15.08.2024 | 1,29 | 1,31 | 1,29 | 1,31 | -2,96% | - |
| 14.08.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -4,93% | - |
| 13.08.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -4,05% | - |
| 12.08.2024 | 1,46 | 1,48 | 1,46 | 1,48 | -3,90% | - |
| 09.08.2024 | 1,53 | 1,54 | 1,53 | 1,54 | -1,28% | - |
| 08.08.2024 | 1,54 | 1,56 | 1,54 | 1,56 | -2,50% | - |
| 07.08.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -9,09% | - |
| 06.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 13,55% | 72,00 |
| 05.08.2024 | 1,56 | 1,56 | 1,39 | 1,55 | -2,21% | - |
| 02.08.2024 | 1,74 | 1,74 | 1,57 | 1,59 | -10,96% | - |