1,460$
3,55%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,42 | 1,54 | 1,38 | 1,46 | 3,55% | 10.945,00 |
| 12.09.2024 | 1,33 | 1,42 | 1,33 | 1,41 | 2,17% | 3.505,00 |
| 11.09.2024 | 1,33 | 1,46 | 1,33 | 1,38 | 2,22% | 5.728,00 |
| 10.09.2024 | 1,34 | 1,42 | 1,34 | 1,35 | 0,75% | 17.112,00 |
| 09.09.2024 | 1,31 | 1,37 | 1,31 | 1,34 | 1,52% | 10.277,00 |
| 06.09.2024 | 1,42 | 1,44 | 1,32 | 1,32 | -8,33% | 11.519,00 |
| 05.09.2024 | 1,50 | 1,51 | 1,43 | 1,44 | -4,64% | 5.081,00 |
| 04.09.2024 | 1,57 | 1,58 | 1,50 | 1,51 | -3,82% | 17.349,00 |
| 03.09.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -3,50% | 5.757,00 |
| 30.08.2024 | 1,57 | 1,63 | 1,56 | 1,63 | 2,33% | 5.276,00 |
| 29.08.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -0,62% | 5.726,00 |
| 28.08.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,00% | 10.973,00 |
| 27.08.2024 | 1,64 | 1,64 | 1,55 | 1,60 | -1,23% | 23.887,00 |
| 26.08.2024 | 1,47 | 1,70 | 1,47 | 1,62 | 11,96% | 61.400,00 |
| 23.08.2024 | 1,34 | 1,48 | 1,33 | 1,45 | 8,80% | 55.625,00 |
| 22.08.2024 | 1,17 | 1,33 | 1,17 | 1,33 | -5,00% | 68.712,00 |
| 21.08.2024 | 1,30 | 1,44 | 1,30 | 1,40 | 7,69% | 28.176,00 |
| 20.08.2024 | 1,39 | 1,40 | 1,26 | 1,30 | -7,34% | 31.446,00 |
| 19.08.2024 | 1,38 | 1,48 | 1,38 | 1,40 | 0,94% | 36.786,00 |
| 16.08.2024 | 1,44 | 1,52 | 1,39 | 1,39 | -6,71% | 52.590,00 |
| 15.08.2024 | 1,49 | 1,54 | 1,45 | 1,49 | 2,05% | 39.959,00 |
| 14.08.2024 | 1,49 | 1,59 | 1,45 | 1,46 | -3,31% | 8.852,00 |
| 13.08.2024 | 1,65 | 1,66 | 1,47 | 1,51 | -4,43% | 19.957,00 |
| 12.08.2024 | 1,68 | 1,79 | 1,57 | 1,58 | -3,66% | 12.086,00 |
| 09.08.2024 | 1,73 | 1,75 | 1,62 | 1,64 | -4,09% | 6.540,00 |
| 08.08.2024 | 1,77 | 1,77 | 1,63 | 1,71 | -0,87% | 31.556,00 |
| 07.08.2024 | 1,80 | 1,84 | 1,72 | 1,73 | -3,09% | 27.565,00 |
| 06.08.2024 | 1,70 | 1,91 | 1,70 | 1,78 | 2,30% | 21.591,00 |
| 05.08.2024 | 1,53 | 1,75 | 1,53 | 1,74 | 1,75% | 14.042,00 |
| 02.08.2024 | 1,83 | 1,83 | 1,71 | 1,71 | -8,56% | 9.617,00 |
| 01.08.2024 | 1,94 | 1,97 | 1,82 | 1,87 | -4,10% | 24.905,00 |
| 31.07.2024 | 1,78 | 1,97 | 1,74 | 1,95 | 14,71% | 165.375,00 |
| 30.07.2024 | 1,78 | 1,91 | 1,70 | 1,70 | -7,61% | 76.083,00 |
| 29.07.2024 | 1,79 | 1,86 | 1,71 | 1,84 | 3,37% | 66.560,00 |
| 26.07.2024 | 1,38 | 1,84 | 1,38 | 1,78 | 29,93% | 159.275,00 |
| 25.07.2024 | 1,61 | 1,70 | 1,37 | 1,37 | -17,37% | 47.982,00 |
| 24.07.2024 | 1,81 | 1,91 | 1,47 | 1,66 | -8,40% | 47.802,00 |
| 23.07.2024 | 1,75 | 1,98 | 1,75 | 1,81 | 1,12% | 19.888,00 |
| 22.07.2024 | 1,84 | 1,93 | 1,77 | 1,79 | -2,72% | 14.844,00 |
| 19.07.2024 | 1,88 | 1,99 | 1,82 | 1,84 | 1,66% | 20.738,00 |
| 18.07.2024 | 1,99 | 2,00 | 1,78 | 1,81 | -7,65% | 25.913,00 |
| 17.07.2024 | 1,94 | 2,00 | 1,93 | 1,96 | -2,00% | 20.448,00 |
| 16.07.2024 | 2,16 | 2,16 | 1,94 | 2,00 | -4,31% | 36.912,00 |
| 15.07.2024 | 2,14 | 2,19 | 1,91 | 2,09 | -3,69% | 65.702,00 |
| 12.07.2024 | 2,15 | 2,20 | 2,12 | 2,17 | 2,60% | 13.606,00 |
| 11.07.2024 | 2,13 | 2,20 | 2,04 | 2,12 | 0,71% | 62.136,00 |
| 10.07.2024 | 2,07 | 2,18 | 2,07 | 2,10 | -1,41% | 3.053,00 |
| 09.07.2024 | 2,12 | 2,15 | 2,05 | 2,13 | 4,93% | 17.452,00 |
| 08.07.2024 | 2,04 | 2,11 | 2,03 | 2,03 | -1,22% | 9.057,00 |
| 05.07.2024 | 2,07 | 2,15 | 2,00 | 2,06 | -2,24% | 27.110,00 |
| 03.07.2024 | 2,09 | 2,18 | 2,09 | 2,10 | -0,38% | 6.333,00 |
| 02.07.2024 | 2,12 | 2,18 | 2,10 | 2,11 | -1,40% | 4.822,00 |
| 01.07.2024 | 2,16 | 2,16 | 2,10 | 2,14 | 5,42% | 3.910,00 |
| 28.06.2024 | 2,09 | 2,10 | 2,03 | 2,03 | -4,25% | 4.026,00 |
| 27.06.2024 | 2,19 | 2,19 | 2,07 | 2,12 | -2,30% | 8.546,00 |
| 26.06.2024 | 2,17 | 2,33 | 2,08 | 2,17 | 1,40% | 49.486,00 |
| 25.06.2024 | 2,07 | 2,15 | 2,07 | 2,14 | 1,42% | 5.621,00 |
| 24.06.2024 | 2,19 | 2,23 | 2,10 | 2,11 | -4,95% | 10.295,00 |
| 21.06.2024 | 2,18 | 2,23 | 2,13 | 2,22 | 3,74% | 27.396,00 |
| 20.06.2024 | 2,25 | 2,34 | 2,12 | 2,14 | -1,38% | 18.629,00 |
| 18.06.2024 | 2,40 | 2,44 | 2,09 | 2,17 | -10,33% | 35.521,00 |
| 17.06.2024 | 2,38 | 2,47 | 2,38 | 2,42 | 0,00% | 5.271,00 |
| 14.06.2024 | 2,48 | 2,48 | 2,38 | 2,42 | -1,83% | 8.465,00 |
| 13.06.2024 | 2,47 | 2,54 | 2,45 | 2,47 | 0,61% | 11.474,00 |
| 12.06.2024 | 2,45 | 2,55 | 2,45 | 2,45 | 0,00% | 14.493,00 |
| 11.06.2024 | 2,44 | 2,60 | 2,41 | 2,45 | -2,39% | 44.141,00 |
| 10.06.2024 | 2,52 | 2,61 | 2,42 | 2,51 | 0,00% | 22.661,00 |
| 07.06.2024 | 2,46 | 2,60 | 2,46 | 2,51 | 2,03% | 7.939,00 |
| 06.06.2024 | 2,48 | 2,55 | 2,42 | 2,46 | 0,00% | 3.951,00 |
| 05.06.2024 | 2,58 | 2,58 | 2,46 | 2,46 | -2,77% | 10.958,00 |
| 04.06.2024 | 2,69 | 2,69 | 2,45 | 2,53 | -2,13% | 13.395,00 |
| 03.06.2024 | 2,66 | 2,74 | 2,53 | 2,59 | -4,61% | 26.155,00 |
| 31.05.2024 | 2,56 | 2,80 | 2,56 | 2,71 | 7,97% | 14.217,00 |
| 30.05.2024 | 2,50 | 2,52 | 2,38 | 2,51 | -0,40% | 11.919,00 |
| 29.05.2024 | 2,55 | 2,58 | 2,52 | 2,52 | -1,18% | 6.814,00 |
| 28.05.2024 | 2,51 | 2,79 | 2,51 | 2,55 | -8,93% | 43.149,00 |
| 24.05.2024 | 2,87 | 2,87 | 2,72 | 2,80 | -2,10% | 5.030,00 |
| 23.05.2024 | 2,88 | 2,88 | 2,68 | 2,86 | 0,00% | 6.167,00 |
| 22.05.2024 | 2,67 | 2,88 | 2,64 | 2,86 | 7,12% | 25.604,00 |
| 21.05.2024 | 2,84 | 2,85 | 2,67 | 2,67 | -5,99% | 18.745,00 |
| 20.05.2024 | 2,75 | 2,84 | 2,75 | 2,84 | 5,97% | 10.910,00 |
| 17.05.2024 | 2,72 | 2,77 | 2,68 | 2,68 | -2,55% | 2.325,00 |
| 16.05.2024 | 2,76 | 2,85 | 2,70 | 2,75 | -1,79% | 6.845,00 |
| 15.05.2024 | 2,86 | 2,86 | 2,71 | 2,80 | -0,36% | 7.633,00 |
| 14.05.2024 | 2,68 | 2,85 | 2,68 | 2,81 | -1,40% | 10.429,00 |
| 13.05.2024 | 2,78 | 2,88 | 2,78 | 2,85 | 0,71% | 15.601,00 |
| 10.05.2024 | 2,79 | 2,87 | 2,79 | 2,83 | 0,35% | 2.196,00 |
| 09.05.2024 | 2,66 | 2,85 | 2,66 | 2,82 | -2,29% | 4.427,00 |
| 08.05.2024 | 2,85 | 2,89 | 2,84 | 2,89 | 1,26% | 3.005,00 |
| 07.05.2024 | 2,88 | 2,90 | 2,82 | 2,85 | 0,71% | 11.808,00 |
| 06.05.2024 | 2,84 | 2,95 | 2,64 | 2,83 | -0,88% | 8.800,00 |
| 03.05.2024 | 2,96 | 2,96 | 2,70 | 2,86 | -2,56% | 15.893,00 |
| 02.05.2024 | 2,90 | 2,93 | 2,75 | 2,93 | 7,05% | 17.182,00 |
| 01.05.2024 | 2,86 | 2,97 | 2,60 | 2,74 | -3,63% | 79.699,00 |
| 30.04.2024 | 2,85 | 2,91 | 2,82 | 2,84 | -4,70% | 6.186,00 |
| 29.04.2024 | 2,83 | 2,98 | 2,80 | 2,98 | 4,93% | 8.254,00 |
| 26.04.2024 | 2,82 | 2,84 | 2,73 | 2,84 | 0,71% | 4.705,00 |
| 25.04.2024 | 2,81 | 2,82 | 2,81 | 2,82 | 0,71% | 3.747,00 |
| 24.04.2024 | 2,77 | 2,85 | 2,77 | 2,80 | 1,82% | 7.051,00 |
| 23.04.2024 | 2,79 | 2,79 | 2,75 | 2,75 | 2,61% | 1.048,00 |