1,013€
-3,57%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -3,57% | - |
| 02.04.2025 | 1,00 | 1,05 | 1,00 | 1,05 | -2,78% | 6.824,00 |
| 01.04.2025 | 1,04 | 1,08 | 1,04 | 1,08 | -3,57% | - |
| 31.03.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 7,69% | - |
| 28.03.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -2,80% | - |
| 27.03.2025 | 1,09 | 1,11 | 1,07 | 1,07 | 0,94% | - |
| 26.03.2025 | 1,11 | 1,12 | 1,06 | 1,06 | -2,75% | - |
| 25.03.2025 | 1,09 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 24.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 4,76% | - |
| 21.03.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -2,78% | - |
| 20.03.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,89% | - |
| 19.03.2025 | 1,12 | 1,12 | 1,06 | 1,06 | 0,95% | - |
| 18.03.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 17.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,92% | - |
| 14.03.2025 | 1,11 | 1,11 | 1,04 | 1,04 | 0,00% | - |
| 13.03.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,00% | - |
| 12.03.2025 | 1,07 | 1,13 | 1,04 | 1,04 | -0,95% | - |
| 11.03.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -4,55% | - |
| 10.03.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 0,00% | 1.000,00 |
| 07.03.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,92% | - |
| 06.03.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -5,22% | - |
| 05.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 3,60% | - |
| 04.03.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -10,48% | - |
| 03.03.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 3,33% | - |
| 28.02.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -3,23% | - |
| 27.02.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,81% | - |
| 26.02.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -10,22% | - |
| 25.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 10,48% | - |
| 24.02.2025 | 1,26 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 21.02.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 5,08% | - |
| 20.02.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 19.02.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 14,42% | - |
| 18.02.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 5,58% | - |
| 17.02.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 14.02.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -5,66% | - |
| 13.02.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 0,95% | 5.000,00 |
| 12.02.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -4,55% | - |
| 11.02.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 3,77% | - |
| 10.02.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 07.02.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -0,93% | - |
| 06.02.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,92% | - |
| 05.02.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -4,39% | - |
| 04.02.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 2,70% | - |
| 03.02.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 31.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 30.01.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -2,61% | - |
| 29.01.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 28.01.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 3,60% | - |
| 27.01.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 24.01.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 8,74% | - |
| 23.01.2025 | 1,07 | 1,07 | 1,03 | 1,03 | 3,00% | - |
| 22.01.2025 | 1,04 | 1,04 | 1,00 | 1,00 | 2,56% | - |
| 21.01.2025 | 0,97 | 0,98 | 0,97 | 0,98 | -1,02% | - |
| 20.01.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 2,60% | - |
| 17.01.2025 | 0,95 | 0,96 | 0,95 | 0,96 | -6,80% | - |
| 16.01.2025 | 1,00 | 1,13 | 1,00 | 1,03 | -8,85% | 250,00 |
| 15.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 14.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 4,35% | - |
| 13.01.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -2,54% | - |
| 10.01.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | - |
| 09.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 08.01.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -6,40% | - |
| 07.01.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -5,30% | - |
| 06.01.2025 | 1,19 | 1,32 | 1,18 | 1,32 | 16,81% | 6.500,00 |
| 03.01.2025 | 1,12 | 1,18 | 1,12 | 1,13 | -2,59% | 2.010,00 |
| 02.01.2025 | 1,13 | 1,16 | 1,13 | 1,16 | -1,69% | 181,00 |
| 30.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 27.12.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -8,87% | - |
| 23.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -3,13% | - |
| 20.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | 7,56% | - |
| 19.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -19,05% | - |
| 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% | - |