1,320€
-3,65%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 05.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 04.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -3,55% | - |
| 03.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 31.10.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 1,44% | - |
| 30.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 29.10.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -4,08% | - |
| 28.10.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,34% | - |
| 27.10.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 7,19% | - |
| 24.10.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,96% | - |
| 23.10.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 2,27% | - |
| 22.10.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -2,94% | - |
| 21.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 20.10.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 17.10.2025 | 1,35 | 1,36 | 1,34 | 1,36 | -2,86% | - |
| 16.10.2025 | 1,57 | 1,57 | 1,40 | 1,40 | -10,83% | - |
| 15.10.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 10,56% | - |
| 14.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 13.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 10.10.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 09.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 3,62% | - |
| 08.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -6,12% | - |
| 07.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 6,52% | - |
| 06.10.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 2,99% | - |
| 03.10.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 5,51% | - |
| 02.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 01.10.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -1,57% | - |
| 30.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -5,93% | - |
| 29.09.2025 | 1,31 | 1,35 | 1,30 | 1,35 | -1,46% | - |
| 26.09.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -2,14% | - |
| 25.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 24.09.2025 | 1,36 | 1,42 | 1,36 | 1,42 | -0,70% | - |
| 23.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 22.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -5,16% | - |
| 19.09.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 4,73% | 880,00 |
| 18.09.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -3,27% | - |
| 17.09.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -2,55% | - |
| 16.09.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -1,88% | - |
| 15.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -4,19% | - |
| 12.09.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 6,03% | 700,00 |
| 11.09.2025 | 1,52 | 1,63 | 1,48 | 1,58 | -3,96% | - |
| 10.09.2025 | 1,67 | 1,70 | 1,64 | 1,64 | -6,55% | - |
| 09.09.2025 | 1,77 | 1,78 | 1,73 | 1,76 | 9,01% | - |
| 08.09.2025 | 1,60 | 1,65 | 1,51 | 1,61 | 14,18% | - |
| 05.09.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 6,02% | - |
| 04.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 03.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 5,74% | - |
| 02.09.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | - |
| 01.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -2,34% | - |
| 29.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 28.08.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 27.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 26.08.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 1,59% | - |
| 25.08.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 6,78% | - |
| 22.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -7,81% | - |
| 20.08.2025 | 1,25 | 1,28 | 1,24 | 1,28 | -1,54% | - |
| 19.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 18.08.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 3,10% | - |
| 15.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -4,44% | - |
| 14.08.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,50% | - |
| 13.08.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 12.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | 1.500,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 08.08.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -5,56% | - |
| 07.08.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,69% | - |
| 06.08.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 3,57% | - |
| 05.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 7,69% | - |
| 04.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,47% | - |
| 01.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 0,72% | - |
| 31.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 30.07.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -5,00% | - |
| 29.07.2025 | 1,45 | 1,49 | 1,36 | 1,40 | -6,04% | 1.750,00 |
| 28.07.2025 | 1,42 | 1,49 | 1,32 | 1,49 | 35,45% | 4.100,00 |
| 25.07.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 6,80% | - |
| 24.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 23.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 22.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 21.07.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -8,04% | 2.000,00 |
| 18.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 17.07.2025 | 1,04 | 1,12 | 1,04 | 1,12 | 6,67% | 5.000,00 |
| 16.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 15.07.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 7,84% | 190,00 |
| 14.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 10,87% | - |
| 11.07.2025 | 0,93 | 0,93 | 0,92 | 0,92 | -1,08% | - |
| 10.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 3,33% | - |
| 09.07.2025 | 1,03 | 1,03 | 0,88 | 0,90 | -10,89% | 4.000,00 |
| 08.07.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -0,98% | - |
| 07.07.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,51% | 1.500,00 |
| 04.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -6,13% | - |
| 03.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 02.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -3,39% | - |
| 01.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 30.06.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -3,39% | - |
| 27.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -14,49% | - |
| 26.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 1,47% | - |
| 25.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -8,11% | - |
| 23.06.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 2,78% | 384,00 |
| 20.06.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 2,13% | - |