286,970$
-0,31%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 363,02 | 368,20 | 358,70 | 361,89 | -0,62% | 441.272,00 |
| 03.02.2025 | 356,59 | 365,94 | 355,00 | 364,15 | -0,75% | 666.941,00 |
| 31.01.2025 | 375,74 | 375,74 | 358,30 | 366,89 | 1,41% | 1.323.997,00 |
| 30.01.2025 | 364,14 | 365,69 | 359,43 | 361,80 | -0,06% | 1.162.370,00 |
| 29.01.2025 | 356,44 | 366,00 | 353,97 | 362,02 | 1,07% | 535.920,00 |
| 28.01.2025 | 354,42 | 360,80 | 352,71 | 358,18 | 1,54% | 464.206,00 |
| 27.01.2025 | 354,79 | 355,28 | 347,36 | 352,75 | -2,09% | 425.956,00 |
| 24.01.2025 | 356,27 | 361,22 | 356,27 | 360,29 | 0,42% | 444.272,00 |
| 23.01.2025 | 356,79 | 360,48 | 356,39 | 358,78 | 0,56% | 590.713,00 |
| 22.01.2025 | 361,63 | 361,63 | 351,25 | 356,79 | 1,82% | 451.610,00 |
| 21.01.2025 | 350,49 | 354,13 | 350,00 | 350,40 | 0,42% | 590.599,00 |
| 17.01.2025 | 342,61 | 350,38 | 340,87 | 348,93 | 0,79% | 450.185,00 |
| 16.01.2025 | 344,48 | 347,74 | 343,41 | 346,21 | 2,35% | 559.565,00 |
| 15.01.2025 | 336,03 | 338,68 | 331,93 | 338,25 | 1,09% | 503.897,00 |
| 14.01.2025 | 328,68 | 335,64 | 326,26 | 334,59 | 2,28% | 467.634,00 |
| 13.01.2025 | 327,50 | 331,21 | 326,67 | 327,12 | -1,00% | 392.864,00 |
| 10.01.2025 | 331,90 | 334,05 | 327,07 | 330,41 | -0,90% | 519.274,00 |
| 08.01.2025 | 336,65 | 338,02 | 332,10 | 333,42 | -0,66% | 422.245,00 |
| 07.01.2025 | 344,00 | 344,48 | 330,00 | 335,64 | -0,26% | 634.622,00 |
| 06.01.2025 | 344,31 | 344,86 | 336,30 | 336,53 | 1,03% | 713.542,00 |
| 03.01.2025 | 331,70 | 335,36 | 328,97 | 333,09 | 1,55% | 386.016,00 |
| 02.01.2025 | 327,93 | 330,12 | 324,14 | 328,00 | 0,46% | 653.573,00 |
| 31.12.2024 | 327,63 | 334,70 | 325,77 | 326,51 | -0,14% | 396.218,00 |
| 30.12.2024 | 326,86 | 329,98 | 324,55 | 326,98 | -1,49% | 339.875,00 |
| 27.12.2024 | 332,61 | 335,88 | 330,09 | 331,92 | -1,19% | 261.003,00 |
| 26.12.2024 | 332,77 | 336,40 | 332,29 | 335,91 | 0,29% | 185.727,00 |
| 24.12.2024 | 330,05 | 334,93 | 329,51 | 334,93 | 1,80% | 145.329,00 |
| 23.12.2024 | 327,12 | 331,17 | 326,55 | 329,01 | 0,30% | 463.914,00 |
| 20.12.2024 | 323,02 | 331,21 | 322,98 | 328,02 | 0,10% | 743.004,00 |
| 19.12.2024 | 330,00 | 334,83 | 325,04 | 327,69 | 1,77% | 461.232,00 |
| 18.12.2024 | 330,62 | 333,26 | 320,73 | 322,00 | -2,25% | 643.204,00 |
| 17.12.2024 | 326,67 | 331,72 | 326,67 | 329,40 | -0,11% | 433.430,00 |
| 16.12.2024 | 329,46 | 332,45 | 329,13 | 329,77 | -0,14% | 413.598,00 |
| 13.12.2024 | 332,17 | 333,26 | 327,77 | 330,23 | 0,04% | 290.867,00 |
| 12.12.2024 | 333,19 | 334,38 | 329,58 | 330,10 | -0,13% | 359.770,00 |
| 11.12.2024 | 327,05 | 331,82 | 323,99 | 330,53 | 2,00% | 371.819,00 |
| 10.12.2024 | 320,13 | 326,37 | 316,50 | 324,05 | 1,11% | 541.156,00 |
| 09.12.2024 | 332,91 | 332,91 | 320,45 | 320,50 | -2,16% | 431.010,00 |
| 06.12.2024 | 325,23 | 330,71 | 325,23 | 327,56 | -0,93% | 377.244,00 |
| 05.12.2024 | 328,00 | 332,54 | 327,96 | 330,65 | 1,14% | 367.360,00 |
| 04.12.2024 | 330,48 | 330,48 | 325,36 | 326,91 | 1,13% | 307.142,00 |
| 03.12.2024 | 327,07 | 328,19 | 322,23 | 323,27 | -0,20% | 498.694,00 |
| 02.12.2024 | 326,45 | 327,81 | 323,19 | 323,91 | -0,38% | 453.809,00 |
| 29.11.2024 | 326,82 | 328,99 | 325,02 | 325,15 | -0,18% | 254.079,00 |
| 27.11.2024 | 327,84 | 329,53 | 324,95 | 325,72 | -0,50% | 256.314,00 |
| 26.11.2024 | 325,01 | 328,10 | 324,60 | 327,35 | 0,69% | 536.895,00 |
| 25.11.2024 | 327,22 | 330,72 | 323,17 | 325,12 | -0,53% | 946.860,00 |
| 22.11.2024 | 322,75 | 327,55 | 322,75 | 326,85 | 3,09% | 522.731,00 |
| 20.11.2024 | 317,04 | 318,27 | 313,71 | 317,05 | 0,80% | 464.540,00 |
| 19.11.2024 | 310,73 | 314,71 | 310,73 | 314,53 | -0,08% | 429.810,00 |
| 18.11.2024 | 314,54 | 315,72 | 312,03 | 314,77 | 0,24% | 524.928,00 |
| 15.11.2024 | 315,30 | 318,22 | 312,03 | 314,02 | -0,17% | 398.968,00 |
| 14.11.2024 | 316,13 | 322,03 | 313,36 | 314,54 | -0,04% | 839.054,00 |
| 13.11.2024 | 315,73 | 318,89 | 313,51 | 314,68 | -0,76% | 438.077,00 |
| 12.11.2024 | 316,58 | 318,88 | 314,61 | 317,10 | -0,26% | 404.282,00 |
| 11.11.2024 | 314,82 | 321,92 | 314,82 | 317,93 | 1,82% | 667.672,00 |