1,380$
0,73%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 1,33 | 1,45 | 1,32 | 1,38 | 0,73% | 141.781,00 |
| 30.04.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 1,48% | 188.103,00 |
| 29.04.2026 | 1,39 | 1,40 | 1,34 | 1,35 | -2,88% | 46.398,00 |
| 28.04.2026 | 1,40 | 1,40 | 1,31 | 1,39 | 4,51% | 31.987,00 |
| 27.04.2026 | 1,30 | 1,40 | 1,30 | 1,33 | 0,76% | 87.060,00 |
| 24.04.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -0,75% | 8.458,00 |
| 23.04.2026 | 1,30 | 1,33 | 1,23 | 1,33 | 4,72% | 37.773,00 |
| 22.04.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -3,79% | 40.649,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,26 | 1,32 | 0,00% | 5.815,00 |
| 20.04.2026 | 1,31 | 1,33 | 1,29 | 1,32 | -1,49% | 14.109,00 |
| 17.04.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 3,88% | 25.035,00 |
| 16.04.2026 | 1,37 | 1,37 | 1,28 | 1,29 | -5,15% | 54.385,00 |
| 15.04.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -2,16% | 11.207,00 |
| 14.04.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 2,96% | 19.987,00 |
| 13.04.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -1,46% | 10.340,00 |
| 10.04.2026 | 1,40 | 1,45 | 1,37 | 1,37 | -3,52% | 58.638,00 |
| 09.04.2026 | 1,50 | 1,50 | 1,39 | 1,42 | -1,73% | 13.830,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,02% | 24.424,00 |
| 07.04.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,76% | 33.068,00 |
| 06.04.2026 | 1,47 | 1,51 | 1,45 | 1,45 | -2,68% | 26.332,00 |
| 02.04.2026 | 1,44 | 1,54 | 1,43 | 1,49 | 0,88% | 46.587,00 |
| 01.04.2026 | 1,44 | 1,49 | 1,43 | 1,48 | 4,75% | 19.372,00 |
| 31.03.2026 | 1,35 | 1,47 | 1,35 | 1,41 | 4,44% | 41.481,00 |
| 30.03.2026 | 1,32 | 1,40 | 1,30 | 1,35 | -0,74% | 40.459,00 |
| 27.03.2026 | 1,36 | 1,38 | 1,25 | 1,36 | 0,37% | 970.070,00 |
| 26.03.2026 | 1,28 | 1,38 | 1,25 | 1,36 | 4,23% | 501.745,00 |
| 25.03.2026 | 1,31 | 1,32 | 1,23 | 1,30 | 0,00% | 145.053,00 |
| 24.03.2026 | 1,36 | 1,39 | 1,30 | 1,30 | -5,11% | 24.607,00 |
| 23.03.2026 | 1,35 | 1,42 | 1,31 | 1,37 | 1,48% | 13.053,00 |
| 20.03.2026 | 1,29 | 1,36 | 1,26 | 1,35 | 3,05% | 115.821,00 |
| 19.03.2026 | 1,35 | 1,36 | 1,28 | 1,31 | -2,96% | 43.244,00 |
| 18.03.2026 | 1,28 | 1,40 | 1,27 | 1,35 | 3,85% | 154.237,00 |
| 17.03.2026 | 1,31 | 1,35 | 1,26 | 1,30 | 0,00% | 14.986,00 |
| 16.03.2026 | 1,37 | 1,40 | 1,30 | 1,30 | -5,80% | 32.405,00 |
| 13.03.2026 | 1,43 | 1,46 | 1,37 | 1,38 | -3,50% | 10.564,00 |
| 12.03.2026 | 1,36 | 1,47 | 1,36 | 1,43 | 5,15% | 35.484,00 |
| 11.03.2026 | 1,31 | 1,37 | 1,30 | 1,36 | 3,03% | 77.798,00 |
| 10.03.2026 | 1,33 | 1,33 | 1,30 | 1,32 | 1,54% | 12.262,00 |
| 09.03.2026 | 1,27 | 1,33 | 1,23 | 1,30 | -1,52% | 52.124,00 |
| 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 |