374,970$
2,94%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 367,73 | 375,54 | 364,51 | 374,97 | 2,94% | 1.113.174,00 |
| 27.06.2025 | 367,48 | 371,43 | 363,22 | 364,27 | -0,03% | 1.327.219,00 |
| 26.06.2025 | 363,45 | 365,39 | 358,36 | 364,37 | 0,95% | 611.311,00 |
| 25.06.2025 | 356,50 | 361,83 | 356,50 | 360,95 | 1,93% | 740.403,00 |
| 24.06.2025 | 373,00 | 377,71 | 351,00 | 354,10 | -5,41% | 1.926.756,00 |
| 23.06.2025 | 376,75 | 382,29 | 368,82 | 374,36 | -1,44% | 428.914,00 |
| 20.06.2025 | 382,01 | 382,81 | 378,40 | 379,83 | 0,14% | 401.278,00 |
| 18.06.2025 | 377,75 | 382,27 | 375,77 | 379,29 | 0,34% | 481.294,00 |
| 17.06.2025 | 377,92 | 379,95 | 376,38 | 378,01 | -0,46% | 263.901,00 |
| 16.06.2025 | 376,81 | 384,56 | 376,81 | 379,76 | 1,52% | 270.258,00 |
| 13.06.2025 | 375,11 | 377,39 | 370,57 | 374,08 | -1,40% | 422.961,00 |
| 12.06.2025 | 374,46 | 379,69 | 370,01 | 379,39 | 0,61% | 341.007,00 |
| 11.06.2025 | 378,40 | 383,24 | 375,35 | 377,08 | -0,56% | 528.291,00 |
| 10.06.2025 | 379,50 | 382,04 | 372,08 | 379,22 | -0,31% | 496.121,00 |
| 09.06.2025 | 388,66 | 388,66 | 372,72 | 380,39 | -2,20% | 528.686,00 |
| 06.06.2025 | 386,63 | 389,54 | 380,13 | 388,96 | 2,34% | 418.996,00 |
| 05.06.2025 | 379,22 | 383,26 | 374,38 | 380,07 | 1,02% | 372.112,00 |
| 04.06.2025 | 386,76 | 388,58 | 376,22 | 376,23 | -2,53% | 493.479,00 |
| 03.06.2025 | 381,57 | 386,81 | 379,00 | 386,01 | 0,68% | 423.929,00 |
| 02.06.2025 | 383,99 | 384,54 | 372,05 | 383,39 | -0,97% | 597.021,00 |
| 30.05.2025 | 384,20 | 387,92 | 379,70 | 387,16 | -0,10% | 1.190.757,00 |
| 29.05.2025 | 383,99 | 387,58 | 380,38 | 387,55 | 1,66% | 982.833,00 |
| 28.05.2025 | 381,88 | 384,55 | 380,25 | 381,22 | -0,31% | 418.791,00 |
| 27.05.2025 | 377,91 | 383,63 | 375,14 | 382,42 | 2,66% | 664.089,00 |
| 23.05.2025 | 369,73 | 376,10 | 368,12 | 372,50 | -1,30% | 459.806,00 |
| 22.05.2025 | 377,93 | 379,60 | 375,02 | 377,40 | -0,15% | 402.020,00 |
| 21.05.2025 | 383,61 | 386,75 | 376,15 | 377,95 | -1,63% | 520.204,00 |
| 20.05.2025 | 382,21 | 386,00 | 381,59 | 384,20 | -0,30% | 397.546,00 |
| 19.05.2025 | 380,11 | 388,39 | 380,11 | 385,37 | 0,20% | 361.562,00 |
| 16.05.2025 | 382,09 | 386,26 | 381,10 | 384,61 | 0,84% | 420.997,00 |
| 15.05.2025 | 381,40 | 385,66 | 377,55 | 381,42 | -0,94% | 738.913,00 |
| 14.05.2025 | 383,11 | 387,27 | 383,11 | 385,05 | 0,54% | 532.186,00 |
| 13.05.2025 | 381,92 | 390,23 | 374,79 | 382,99 | 1,66% | 988.219,00 |
| 12.05.2025 | 374,74 | 379,18 | 368,28 | 376,75 | 4,53% | 1.224.079,00 |
| 09.05.2025 | 346,00 | 361,57 | 345,50 | 360,42 | 6,32% | 1.110.158,00 |
| 08.05.2025 | 340,10 | 343,35 | 334,74 | 338,99 | 1,32% | 792.005,00 |
| 07.05.2025 | 332,12 | 335,51 | 331,87 | 334,56 | 1,04% | 420.591,00 |
| 06.05.2025 | 328,42 | 336,52 | 326,09 | 331,12 | -0,88% | 559.829,00 |
| 05.05.2025 | 329,87 | 338,65 | 329,87 | 334,06 | 0,15% | 358.654,00 |
| 02.05.2025 | 328,79 | 337,64 | 325,92 | 333,56 | 2,94% | 613.454,00 |
| 01.05.2025 | 320,21 | 328,97 | 320,21 | 324,03 | 1,33% | 674.890,00 |
| 30.04.2025 | 316,73 | 320,16 | 308,07 | 319,79 | 0,15% | 711.384,00 |
| 29.04.2025 | 315,13 | 321,20 | 311,70 | 319,32 | 1,23% | 462.832,00 |
| 28.04.2025 | 315,62 | 319,08 | 311,64 | 315,43 | 0,28% | 497.697,00 |
| 25.04.2025 | 315,89 | 317,80 | 312,26 | 314,54 | -0,41% | 428.741,00 |
| 24.04.2025 | 313,00 | 318,55 | 308,80 | 315,84 | 1,05% | 694.315,00 |
| 23.04.2025 | 308,92 | 317,81 | 308,20 | 312,55 | 4,11% | 1.121.208,00 |
| 22.04.2025 | 299,23 | 302,67 | 294,86 | 300,20 | 2,33% | 591.433,00 |
| 21.04.2025 | 301,85 | 304,75 | 291,12 | 293,36 | -4,14% | 577.301,00 |
| 17.04.2025 | 306,84 | 310,91 | 305,20 | 306,02 | -0,01% | 414.230,00 |
| 16.04.2025 | 307,35 | 312,68 | 302,98 | 306,04 | -2,48% | 437.423,00 |
| 15.04.2025 | 315,17 | 317,40 | 312,57 | 313,81 | 0,99% | 426.229,00 |
| 14.04.2025 | 316,99 | 318,10 | 306,55 | 310,73 | -0,22% | 588.245,00 |
| 11.04.2025 | 298,97 | 311,61 | 294,97 | 311,42 | 3,23% | 785.205,00 |
| 10.04.2025 | 307,51 | 308,37 | 291,09 | 301,67 | -5,40% | 1.202.540,00 |
| 09.04.2025 | 285,10 | 322,24 | 266,62 | 318,88 | 11,12% | 2.704.446,00 |
| 08.04.2025 | 297,63 | 306,63 | 281,83 | 286,97 | -0,31% | 955.256,00 |
| 07.04.2025 | 268,90 | 294,35 | 262,83 | 287,86 | 1,66% | 2.067.494,00 |
| 04.04.2025 | 301,06 | 303,13 | 271,66 | 283,17 | -9,47% | 2.347.442,00 |
| 03.04.2025 | 315,82 | 326,50 | 304,26 | 312,79 | -7,57% | 3.255.732,00 |
| 02.04.2025 | 335,49 | 339,00 | 328,25 | 338,40 | 1,07% | 1.879.421,00 |
| 01.04.2025 | 332,57 | 339,33 | 329,05 | 334,82 | 2,36% | 3.687.774,00 |
| 31.03.2025 | 320,29 | 332,91 | 319,20 | 327,09 | -2,91% | 1.815.539,00 |
| 28.03.2025 | 330,45 | 338,33 | 327,23 | 336,89 | 1,11% | 898.458,00 |
| 27.03.2025 | 335,27 | 338,98 | 327,53 | 333,19 | -1,76% | 528.547,00 |
| 26.03.2025 | 345,00 | 347,45 | 336,56 | 339,15 | -0,99% | 356.111,00 |
| 25.03.2025 | 343,40 | 347,12 | 337,29 | 342,54 | 0,23% | 385.080,00 |
| 24.03.2025 | 334,77 | 343,25 | 334,77 | 341,74 | 4,36% | 555.941,00 |
| 21.03.2025 | 327,76 | 330,95 | 322,14 | 327,46 | -2,09% | 823.943,00 |
| 20.03.2025 | 328,44 | 335,66 | 324,84 | 334,45 | 0,67% | 571.797,00 |
| 19.03.2025 | 326,74 | 335,77 | 323,30 | 332,21 | 1,81% | 769.600,00 |
| 18.03.2025 | 327,27 | 332,00 | 321,87 | 326,30 | -0,61% | 767.249,00 |
| 17.03.2025 | 321,59 | 330,55 | 318,36 | 328,29 | 1,95% | 771.904,00 |
| 14.03.2025 | 311,87 | 324,30 | 308,49 | 322,00 | 4,25% | 1.109.517,00 |
| 13.03.2025 | 319,18 | 319,82 | 306,89 | 308,87 | -3,24% | 894.978,00 |
| 12.03.2025 | 323,69 | 324,26 | 314,58 | 319,20 | 1,90% | 804.245,00 |
| 11.03.2025 | 310,24 | 317,60 | 306,71 | 313,26 | 0,70% | 1.285.148,00 |
| 10.03.2025 | 323,41 | 323,98 | 307,55 | 311,07 | -6,84% | 1.360.329,00 |
| 07.03.2025 | 332,59 | 337,26 | 321,45 | 333,90 | -0,90% | 953.946,00 |
| 06.03.2025 | 337,56 | 344,48 | 328,72 | 336,94 | -2,36% | 791.526,00 |
| 05.03.2025 | 364,54 | 364,54 | 331,38 | 345,08 | 2,66% | 960.628,00 |
| 04.03.2025 | 350,28 | 351,80 | 330,87 | 336,13 | -6,33% | 1.739.988,00 |
| 03.03.2025 | 373,94 | 375,91 | 357,71 | 358,86 | -3,46% | 1.333.372,00 |
| 28.02.2025 | 363,06 | 372,22 | 362,35 | 371,74 | 2,70% | 719.163,00 |
| 27.02.2025 | 365,85 | 369,95 | 360,38 | 361,95 | -0,07% | 386.921,00 |
| 26.02.2025 | 360,07 | 369,59 | 349,32 | 362,20 | 1,35% | 836.354,00 |
| 25.02.2025 | 371,00 | 375,41 | 343,78 | 357,36 | -4,51% | 1.539.317,00 |
| 24.02.2025 | 373,99 | 379,34 | 368,77 | 374,22 | 0,56% | 1.317.495,00 |
| 21.02.2025 | 380,25 | 384,04 | 371,61 | 372,13 | -1,93% | 1.175.651,00 |
| 20.02.2025 | 382,76 | 383,61 | 369,94 | 379,46 | -1,01% | 1.348.460,00 |
| 19.02.2025 | 377,96 | 383,54 | 377,96 | 383,33 | 0,88% | 730.854,00 |
| 18.02.2025 | 374,13 | 381,60 | 373,79 | 379,99 | 1,61% | 676.408,00 |
| 14.02.2025 | 374,41 | 376,11 | 369,55 | 373,98 | 0,44% | 581.968,00 |
| 13.02.2025 | 367,30 | 373,23 | 363,44 | 372,34 | 1,37% | 698.685,00 |
| 12.02.2025 | 362,71 | 368,11 | 362,00 | 367,32 | 1,35% | 370.991,00 |
| 11.02.2025 | 364,47 | 369,77 | 355,24 | 362,42 | -1,01% | 856.102,00 |
| 10.02.2025 | 369,33 | 372,33 | 361,33 | 366,10 | -0,82% | 1.095.807,00 |
| 07.02.2025 | 370,00 | 375,83 | 368,09 | 369,14 | -0,51% | 685.631,00 |
| 06.02.2025 | 374,10 | 374,30 | 366,47 | 371,05 | 1,25% | 780.157,00 |
| 05.02.2025 | 363,67 | 368,45 | 351,60 | 366,47 | 1,27% | 628.311,00 |