1,320$
1,54%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,27 | 1,32 | 1,19 | 1,32 | 1,54% | 40.808,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,27 | 1,30 | -1,14% | 40.019,00 |
| 04.03.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,15% | 21.247,00 |
| 03.03.2026 | 1,26 | 1,31 | 1,26 | 1,30 | 0,00% | 106.030,00 |
| 02.03.2026 | 1,28 | 1,33 | 1,23 | 1,30 | 0,00% | 58.352,00 |
| 27.02.2026 | 1,29 | 1,33 | 1,28 | 1,30 | 0,00% | 16.816,00 |
| 26.02.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | 12.629,00 |
| 25.02.2026 | 1,34 | 1,35 | 1,29 | 1,31 | -0,76% | 20.108,00 |
| 24.02.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 1,54% | 97.859,00 |
| 20.02.2026 | 1,32 | 1,32 | 1,29 | 1,30 | 0,00% | 29.504,00 |
| 19.02.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -0,76% | 87.059,00 |
| 18.02.2026 | 1,33 | 1,36 | 1,31 | 1,31 | -0,38% | 58.383,00 |
| 17.02.2026 | 1,28 | 1,35 | 1,27 | 1,32 | 5,20% | 107.031,00 |
| 13.02.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | 12.522,00 |
| 12.02.2026 | 1,25 | 1,30 | 1,23 | 1,28 | 2,40% | 37.483,00 |
| 11.02.2026 | 1,27 | 1,28 | 1,15 | 1,25 | 0,00% | 27.825,00 |
| 10.02.2026 | 1,25 | 1,27 | 1,25 | 1,25 | -0,40% | 15.520,00 |
| 09.02.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,95% | 61.670,00 |
| 06.02.2026 | 1,27 | 1,33 | 1,25 | 1,28 | 1,59% | 49.761,00 |
| 05.02.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,40% | 57.509,00 |
| 04.02.2026 | 1,25 | 1,29 | 1,25 | 1,26 | 2,03% | 64.416,00 |
| 03.02.2026 | 1,24 | 1,28 | 1,19 | 1,23 | -1,60% | 45.074,00 |
| 02.02.2026 | 1,20 | 1,27 | 1,19 | 1,25 | 0,81% | 108.280,00 |
| 30.01.2026 | 1,22 | 1,30 | 1,19 | 1,24 | 0,00% | 143.577,00 |
| 29.01.2026 | 1,13 | 1,25 | 1,09 | 1,24 | 9,73% | 82.175,00 |
| 28.01.2026 | 1,11 | 1,18 | 1,11 | 1,13 | 0,89% | 19.413,00 |
| 27.01.2026 | 1,20 | 1,20 | 1,09 | 1,12 | -2,61% | 50.768,00 |
| 26.01.2026 | 1,17 | 1,22 | 1,15 | 1,15 | 0,00% | 28.506,00 |
| 22.01.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 0,88% | 67.837,00 |
| 21.01.2026 | 1,15 | 1,16 | 1,11 | 1,14 | 2,24% | 72.032,00 |
| 20.01.2026 | 1,11 | 1,15 | 1,11 | 1,12 | -3,04% | 58.290,00 |
| 16.01.2026 | 1,13 | 1,19 | 1,09 | 1,15 | 1,77% | 36.419,00 |
| 15.01.2026 | 1,15 | 1,21 | 1,08 | 1,13 | -3,42% | 151.180,00 |
| 14.01.2026 | 1,14 | 1,18 | 1,11 | 1,17 | 3,54% | 68.469,00 |
| 13.01.2026 | 1,18 | 1,20 | 1,11 | 1,13 | -2,59% | 64.051,00 |
| 12.01.2026 | 1,15 | 1,18 | 1,14 | 1,16 | 1,75% | 39.784,00 |
| 09.01.2026 | 1,10 | 1,20 | 1,10 | 1,14 | 2,70% | 98.633,00 |
| 08.01.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | 35.432,00 |
| 07.01.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -1,79% | 43.944,00 |
| 06.01.2026 | 1,04 | 1,13 | 1,04 | 1,12 | 7,07% | 69.874,00 |
| 05.01.2026 | 1,02 | 1,07 | 1,00 | 1,05 | 3,05% | 61.198,00 |
| 02.01.2026 | 1,00 | 1,03 | 1,00 | 1,02 | 1,50% | 27.083,00 |
| 31.12.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -2,91% | 88.245,00 |
| 30.12.2025 | 0,98 | 1,03 | 0,98 | 1,03 | 5,32% | 55.114,00 |
| 29.12.2025 | 0,99 | 1,01 | 0,95 | 0,98 | -3,17% | 121.087,00 |
| 26.12.2025 | 0,98 | 1,01 | 0,98 | 1,01 | 2,02% | 37.711,00 |
| 24.12.2025 | 0,98 | 0,99 | 0,96 | 0,99 | 0,71% | 42.060,00 |
| 23.12.2025 | 0,96 | 1,01 | 0,95 | 0,98 | 1,34% | 119.278,00 |
| 22.12.2025 | 0,96 | 1,00 | 0,95 | 0,97 | 2,11% | 67.978,00 |
| 19.12.2025 | 0,90 | 0,99 | 0,90 | 0,95 | 7,71% | 97.289,00 |
| 18.12.2025 | 0,92 | 0,98 | 0,88 | 0,88 | -1,45% | 99.264,00 |
| 17.12.2025 | 0,92 | 0,96 | 0,88 | 0,90 | -2,72% | 91.868,00 |
| 16.12.2025 | 1,00 | 1,00 | 0,91 | 0,92 | -4,66% | 108.915,00 |
| 15.12.2025 | 1,05 | 1,05 | 0,94 | 0,97 | -8,10% | 96.434,00 |
| 12.12.2025 | 1,06 | 1,07 | 1,02 | 1,05 | 0,96% | 29.903,00 |
| 11.12.2025 | 1,05 | 1,06 | 1,03 | 1,04 | 0,00% | 43.451,00 |
| 10.12.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -4,59% | 65.965,00 |
| 09.12.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,81% | 98.816,00 |
| 08.12.2025 | 1,08 | 1,09 | 1,03 | 1,04 | -4,59% | 85.123,00 |
| 05.12.2025 | 1,10 | 1,11 | 1,07 | 1,09 | 0,00% | 31.821,00 |
| 04.12.2025 | 1,07 | 1,11 | 1,05 | 1,09 | 1,87% | 56.813,00 |
| 03.12.2025 | 1,05 | 1,08 | 1,01 | 1,07 | 0,94% | 47.951,00 |
| 02.12.2025 | 1,11 | 1,11 | 1,02 | 1,06 | -3,64% | 87.371,00 |
| 01.12.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -3,51% | 61.841,00 |
| 28.11.2025 | 1,10 | 1,14 | 1,08 | 1,14 | 3,64% | 47.887,00 |
| 26.11.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -0,90% | 48.777,00 |
| 25.11.2025 | 1,09 | 1,17 | 1,09 | 1,11 | 1,83% | 115.991,00 |
| 24.11.2025 | 1,01 | 1,11 | 1,01 | 1,09 | 14,74% | 127.511,00 |
| 20.11.2025 | 1,11 | 1,12 | 0,91 | 0,95 | -14,41% | 280.080,00 |
| 19.11.2025 | 1,10 | 1,14 | 1,04 | 1,11 | 4,72% | 136.587,00 |
| 18.11.2025 | 1,11 | 1,14 | 1,02 | 1,06 | -4,50% | 117.074,00 |
| 17.11.2025 | 1,13 | 1,22 | 1,10 | 1,11 | -7,50% | 109.988,00 |
| 13.11.2025 | 1,27 | 1,29 | 1,16 | 1,20 | -5,14% | 186.983,00 |
| 12.11.2025 | 1,30 | 1,33 | 1,22 | 1,27 | -3,44% | 218.379,00 |
| 11.11.2025 | 1,31 | 1,36 | 1,30 | 1,31 | 1,55% | 394.445,00 |
| 10.11.2025 | 1,49 | 1,50 | 1,23 | 1,29 | -14,74% | 5.381.641,00 |
| 07.11.2025 | 1,51 | 1,56 | 1,51 | 1,51 | -1,11% | 14.435,00 |
| 06.11.2025 | 1,60 | 1,65 | 1,53 | 1,53 | -5,56% | 74.006,00 |
| 05.11.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 2,53% | 23.815,00 |
| 04.11.2025 | 1,61 | 1,61 | 1,55 | 1,58 | -2,47% | 29.744,00 |
| 03.11.2025 | 1,67 | 1,73 | 1,60 | 1,62 | -1,52% | 33.931,00 |
| 31.10.2025 | 1,61 | 1,69 | 1,61 | 1,65 | 3,79% | 14.652,00 |
| 30.10.2025 | 1,64 | 1,70 | 1,55 | 1,59 | -4,52% | 52.535,00 |
| 29.10.2025 | 1,71 | 1,74 | 1,64 | 1,66 | -5,14% | 31.422,00 |
| 28.10.2025 | 1,76 | 1,78 | 1,70 | 1,75 | -2,23% | 33.651,00 |
| 27.10.2025 | 1,80 | 1,86 | 1,72 | 1,79 | -0,56% | 58.305,00 |
| 24.10.2025 | 1,65 | 1,86 | 1,63 | 1,80 | 11,80% | 194.506,00 |
| 23.10.2025 | 1,62 | 1,62 | 1,58 | 1,61 | 1,26% | 37.380,00 |
| 22.10.2025 | 1,53 | 1,60 | 1,51 | 1,59 | 2,58% | 142.513,00 |
| 21.10.2025 | 1,60 | 1,62 | 1,54 | 1,55 | -3,13% | 25.543,00 |
| 20.10.2025 | 1,61 | 1,64 | 1,54 | 1,60 | -0,62% | 140.598,00 |
| 17.10.2025 | 1,64 | 1,69 | 1,50 | 1,61 | -2,13% | 129.771,00 |
| 16.10.2025 | 1,85 | 1,85 | 1,50 | 1,65 | -15,21% | 407.115,00 |
| 15.10.2025 | 1,91 | 1,95 | 1,75 | 1,94 | 4,86% | 278.213,00 |
| 14.10.2025 | 1,67 | 1,99 | 1,64 | 1,85 | 10,12% | 347.338,00 |
| 13.10.2025 | 1,66 | 1,72 | 1,66 | 1,68 | 2,44% | 47.648,00 |
| 10.10.2025 | 1,71 | 1,85 | 1,61 | 1,64 | -3,53% | 78.727,00 |
| 09.10.2025 | 1,70 | 1,75 | 1,64 | 1,70 | 0,59% | 73.050,00 |
| 08.10.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 3,68% | 61.604,00 |
| 07.10.2025 | 1,77 | 1,77 | 1,60 | 1,63 | -6,86% | 87.370,00 |