1,530$
-5,56%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 1,63 | 1,84 | 1,63 | 1,75 | 10,06% | 114.908,00 |
| 02.10.2025 | 1,50 | 1,62 | 1,50 | 1,59 | 6,71% | 72.617,00 |
| 01.10.2025 | 1,50 | 1,52 | 1,46 | 1,49 | 2,76% | 37.279,00 |
| 30.09.2025 | 1,51 | 1,58 | 1,42 | 1,45 | -4,61% | 61.461,00 |
| 29.09.2025 | 1,59 | 1,60 | 1,50 | 1,52 | -3,80% | 58.708,00 |
| 26.09.2025 | 1,60 | 1,62 | 1,56 | 1,58 | -3,07% | 35.009,00 |
| 25.09.2025 | 1,65 | 1,67 | 1,61 | 1,63 | -2,40% | 31.346,00 |
| 24.09.2025 | 1,72 | 1,73 | 1,64 | 1,67 | 1,83% | 31.154,00 |
| 23.09.2025 | 1,72 | 1,80 | 1,64 | 1,64 | -5,20% | 58.253,00 |
| 22.09.2025 | 1,77 | 1,77 | 1,70 | 1,73 | -1,70% | 38.551,00 |
| 19.09.2025 | 1,81 | 1,86 | 1,74 | 1,76 | -1,12% | 83.914,00 |
| 18.09.2025 | 1,82 | 1,89 | 1,78 | 1,78 | 0,45% | 76.226,00 |
| 17.09.2025 | 1,87 | 1,94 | 1,77 | 1,77 | -4,22% | 169.470,00 |
| 16.09.2025 | 1,85 | 1,89 | 1,83 | 1,85 | -2,63% | 30.088,00 |
| 15.09.2025 | 1,93 | 1,99 | 1,88 | 1,90 | -1,55% | 42.857,00 |
| 12.09.2025 | 2,00 | 2,01 | 1,84 | 1,93 | 5,46% | 212.747,00 |
| 11.09.2025 | 1,81 | 1,98 | 1,81 | 1,83 | 2,23% | 44.368,00 |
| 10.09.2025 | 1,98 | 2,02 | 1,65 | 1,79 | -9,14% | 205.806,00 |
| 09.09.2025 | 2,10 | 2,11 | 1,86 | 1,97 | -4,37% | 246.407,00 |
| 08.09.2025 | 1,86 | 2,10 | 1,83 | 2,06 | 10,75% | 295.986,00 |
| 05.09.2025 | 1,71 | 1,93 | 1,69 | 1,86 | 10,71% | 394.759,00 |
| 04.09.2025 | 1,56 | 1,70 | 1,53 | 1,68 | 6,40% | 140.578,00 |
| 03.09.2025 | 1,54 | 1,59 | 1,48 | 1,58 | 2,53% | 65.619,00 |
| 02.09.2025 | 1,49 | 1,58 | 1,46 | 1,54 | 3,36% | 85.652,00 |
| 29.08.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -2,61% | 18.102,00 |
| 28.08.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 2,00% | 58.483,00 |
| 27.08.2025 | 1,55 | 1,59 | 1,46 | 1,50 | 0,00% | 91.531,00 |
| 26.08.2025 | 1,52 | 1,56 | 1,46 | 1,50 | -1,32% | 66.854,00 |
| 25.08.2025 | 1,49 | 1,53 | 1,46 | 1,52 | 3,40% | 49.749,00 |
| 22.08.2025 | 1,42 | 1,50 | 1,39 | 1,47 | 5,00% | 35.873,00 |
| 21.08.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,10% | 15.749,00 |
| 20.08.2025 | 1,46 | 1,49 | 1,40 | 1,43 | -3,38% | 78.032,00 |
| 19.08.2025 | 1,54 | 1,61 | 1,45 | 1,48 | -3,90% | 67.760,00 |
| 18.08.2025 | 1,54 | 1,60 | 1,51 | 1,54 | -0,65% | 67.753,00 |
| 15.08.2025 | 1,56 | 1,60 | 1,52 | 1,55 | 0,00% | 57.640,00 |
| 14.08.2025 | 1,59 | 1,61 | 1,51 | 1,55 | -2,52% | 86.982,00 |
| 13.08.2025 | 1,59 | 1,61 | 1,56 | 1,59 | 1,27% | 58.840,00 |
| 12.08.2025 | 1,57 | 1,63 | 1,54 | 1,57 | -0,19% | 65.245,00 |
| 11.08.2025 | 1,63 | 1,68 | 1,56 | 1,57 | -3,50% | 70.617,00 |
| 08.08.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 3,82% | 62.456,00 |
| 07.08.2025 | 1,70 | 1,74 | 1,53 | 1,57 | -7,65% | 119.809,00 |
| 06.08.2025 | 1,72 | 1,74 | 1,68 | 1,70 | -1,16% | 291.136,00 |
| 05.08.2025 | 1,62 | 1,75 | 1,62 | 1,72 | 6,17% | 169.291,00 |
| 04.08.2025 | 1,50 | 1,67 | 1,49 | 1,62 | 6,58% | 131.357,00 |
| 01.08.2025 | 1,60 | 1,62 | 1,52 | 1,52 | -7,88% | 230.361,00 |
| 31.07.2025 | 1,69 | 1,72 | 1,61 | 1,65 | 1,85% | 238.354,00 |
| 30.07.2025 | 1,57 | 1,70 | 1,54 | 1,62 | 4,85% | 393.285,00 |
| 29.07.2025 | 1,66 | 1,68 | 1,53 | 1,55 | -8,04% | 429.191,00 |
| 28.07.2025 | 1,57 | 1,79 | 1,51 | 1,68 | 23,53% | 3.216.167,00 |
| 25.07.2025 | 1,29 | 1,40 | 1,26 | 1,36 | 7,94% | 136.381,00 |
| 24.07.2025 | 1,21 | 1,29 | 1,20 | 1,26 | 2,86% | 90.450,00 |
| 23.07.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -0,41% | 3.990.197,00 |
| 22.07.2025 | 1,23 | 1,28 | 1,18 | 1,23 | 0,00% | 64.930,00 |
| 21.07.2025 | 1,28 | 1,29 | 1,21 | 1,23 | -6,11% | 112.462,00 |
| 18.07.2025 | 1,34 | 1,42 | 1,30 | 1,31 | 0,00% | 59.861,00 |
| 17.07.2025 | 1,23 | 1,36 | 1,23 | 1,31 | 6,50% | 103.365,00 |
| 16.07.2025 | 1,26 | 1,27 | 1,22 | 1,23 | 0,00% | 39.236,00 |
| 15.07.2025 | 1,26 | 1,29 | 1,22 | 1,23 | -3,91% | 42.551,00 |
| 14.07.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 5,79% | 76.360,00 |
| 11.07.2025 | 1,09 | 1,23 | 1,09 | 1,21 | 11,01% | 68.469,00 |
| 10.07.2025 | 1,10 | 1,17 | 1,08 | 1,09 | -2,68% | 124.183,00 |
| 09.07.2025 | 1,21 | 1,21 | 1,05 | 1,12 | -8,94% | 301.714,00 |
| 08.07.2025 | 1,20 | 1,25 | 1,17 | 1,23 | 2,50% | 99.017,00 |
| 07.07.2025 | 1,24 | 1,25 | 1,15 | 1,20 | 0,00% | 168.011,00 |
| 03.07.2025 | 1,25 | 1,30 | 1,18 | 1,20 | -4,76% | 93.864,00 |
| 02.07.2025 | 1,36 | 1,38 | 1,24 | 1,26 | -7,35% | 155.874,00 |
| 01.07.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -4,23% | 86.127,00 |
| 30.06.2025 | 1,34 | 1,45 | 1,34 | 1,42 | 5,97% | 123.480,00 |
| 27.06.2025 | 1,39 | 1,46 | 1,27 | 1,34 | -3,60% | 205.170,00 |
| 26.06.2025 | 1,65 | 1,65 | 1,02 | 1,39 | -14,72% | 1.362.738,00 |
| 25.06.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 2,52% | 51.760,00 |
| 24.06.2025 | 1,55 | 1,62 | 1,53 | 1,59 | 2,58% | 94.565,00 |
| 23.06.2025 | 1,68 | 1,70 | 1,52 | 1,55 | -7,74% | 131.274,00 |
| 20.06.2025 | 1,65 | 1,70 | 1,60 | 1,68 | 0,60% | 71.952,00 |
| 18.06.2025 | 1,61 | 1,69 | 1,55 | 1,67 | 3,73% | 85.692,00 |
| 17.06.2025 | 1,61 | 1,64 | 1,57 | 1,61 | 0,63% | 34.559,00 |
| 16.06.2025 | 1,49 | 1,67 | 1,48 | 1,60 | 5,96% | 176.717,00 |