292,170$
-3,16%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 300,76 | 302,58 | 291,58 | 292,17 | -3,16% | 931.693,00 |
| 11.11.2026 | 311,24 | 312,40 | 301,08 | 301,69 | -2,18% | 1.050.384,00 |
| 10.11.2026 | 308,39 | 311,53 | 306,82 | 308,40 | 0,95% | 620.743,00 |
| 09.11.2026 | 296,41 | 309,45 | 294,75 | 305,49 | 3,41% | 681.396,00 |
| 06.11.2026 | 297,23 | 303,71 | 293,85 | 295,41 | -1,82% | 851.687,00 |
| 05.11.2026 | 317,94 | 317,94 | 296,22 | 300,89 | -3,25% | 1.215.577,00 |
| 04.11.2026 | 298,54 | 313,75 | 298,54 | 311,00 | 4,51% | 1.262.749,00 |
| 03.11.2026 | 299,43 | 303,43 | 294,37 | 297,58 | -0,32% | 1.015.078,00 |
| 02.11.2026 | 286,79 | 299,48 | 285,81 | 298,55 | 5,22% | 1.398.484,00 |
| 30.10.2026 | 278,83 | 286,60 | 272,25 | 283,73 | 1,50% | 2.167.620,00 |
| 29.10.2026 | 270,64 | 282,29 | 270,51 | 279,55 | 3,85% | 2.729.594,00 |
| 28.10.2026 | 294,17 | 297,27 | 268,39 | 269,19 | -15,24% | 5.153.866,00 |
| 27.10.2026 | 324,33 | 324,33 | 315,26 | 317,59 | 0,15% | 876.372,00 |
| 26.10.2026 | 315,61 | 323,59 | 315,61 | 317,12 | 0,48% | 607.942,00 |
| 23.10.2026 | 315,19 | 318,11 | 312,01 | 315,61 | -1,02% | 573.560,00 |
| 22.10.2026 | 316,41 | 323,97 | 314,94 | 318,85 | -0,67% | 665.401,00 |
| 21.10.2026 | 323,46 | 324,89 | 319,80 | 321,01 | -0,31% | 532.460,00 |
| 20.10.2026 | 316,00 | 325,00 | 315,63 | 322,02 | 1,85% | 482.856,00 |
| 19.10.2026 | 320,96 | 322,36 | 313,09 | 316,16 | -1,61% | 555.607,00 |
| 16.10.2026 | 328,72 | 331,07 | 319,12 | 321,34 | -1,90% | 787.904,00 |
| 15.10.2026 | 322,01 | 327,99 | 315,05 | 327,55 | 1,19% | 957.175,00 |
| 14.10.2026 | 320,35 | 326,85 | 320,35 | 323,69 | -0,60% | 607.301,00 |
| 13.10.2026 | 330,00 | 331,73 | 321,61 | 325,63 | -1,34% | 595.113,00 |
| 12.10.2026 | 332,89 | 334,64 | 329,50 | 330,04 | -0,25% | 334.931,00 |
| 09.10.2026 | 331,09 | 335,44 | 328,70 | 330,88 | 0,88% | 576.459,00 |
| 08.10.2026 | 324,77 | 333,89 | 323,42 | 328,00 | 1,00% | 792.551,00 |
| 07.10.2026 | 331,13 | 332,80 | 322,08 | 324,75 | -2,34% | 873.949,00 |
| 06.10.2026 | 331,87 | 336,07 | 330,53 | 332,52 | 0,28% | 730.322,00 |
| 05.10.2026 | 319,86 | 334,35 | 315,95 | 331,59 | 4,84% | 1.350.413,00 |
| 02.10.2026 | 311,27 | 317,41 | 308,00 | 316,27 | 1,36% | 973.490,00 |
| 01.10.2026 | 300,83 | 314,31 | 300,00 | 312,04 | 2,01% | 833.881,00 |
| 30.09.2026 | 307,39 | 307,61 | 303,26 | 305,88 | -0,73% | 739.302,00 |
| 29.09.2026 | 312,90 | 314,41 | 305,05 | 308,13 | -1,46% | 1.185.804,00 |
| 28.09.2026 | 314,34 | 315,26 | 310,01 | 312,71 | -0,55% | 706.417,00 |
| 25.09.2026 | 309,23 | 319,57 | 309,23 | 314,44 | 3,82% | 1.125.792,00 |
| 24.09.2026 | 303,33 | 306,75 | 295,58 | 302,86 | 0,09% | 824.050,00 |
| 23.09.2026 | 309,90 | 315,41 | 301,79 | 302,59 | -1,64% | 1.098.633,00 |
| 22.09.2026 | 334,20 | 334,20 | 300,55 | 307,62 | -7,43% | 2.278.842,00 |
| 21.09.2026 | 332,77 | 335,93 | 327,28 | 332,30 | 1,28% | 383.717,00 |
| 18.09.2026 | 329,94 | 335,30 | 326,97 | 328,09 | -0,56% | 1.109.246,00 |
| 17.09.2026 | 334,15 | 337,71 | 328,63 | 329,94 | -0,97% | 568.012,00 |
| 16.09.2026 | 338,91 | 342,54 | 328,46 | 333,16 | -2,58% | 667.282,00 |
| 15.09.2026 | 344,97 | 348,66 | 340,26 | 341,99 | -1,10% | 295.938,00 |
| 14.09.2026 | 352,46 | 354,82 | 339,49 | 345,79 | -2,22% | 560.823,00 |
| 11.09.2026 | 349,27 | 354,51 | 345,33 | 353,65 | 1,83% | 428.078,00 |
| 10.09.2026 | 351,28 | 353,06 | 347,12 | 347,29 | -0,63% | 373.026,00 |
| 09.09.2026 | 348,42 | 352,26 | 344,65 | 349,49 | -0,21% | 491.013,00 |
| 08.09.2026 | 355,26 | 357,10 | 347,84 | 350,21 | -2,54% | 495.807,00 |
| 04.09.2026 | 355,43 | 359,34 | 353,49 | 359,33 | -0,31% | 441.063,00 |
| 03.09.2026 | 355,10 | 365,80 | 355,10 | 360,45 | 1,51% | 673.062,00 |
| 02.09.2026 | 357,68 | 368,75 | 352,64 | 355,10 | -0,71% | 927.137,00 |
| 01.09.2026 | 369,40 | 370,00 | 354,46 | 357,63 | -3,38% | 1.351.384,00 |
| 31.08.2026 | 369,18 | 372,92 | 368,52 | 370,14 | -0,13% | 739.373,00 |
| 28.08.2026 | 361,89 | 371,46 | 358,98 | 370,62 | 2,61% | 521.831,00 |
| 27.08.2026 | 357,36 | 363,95 | 355,73 | 361,21 | 0,29% | 386.787,00 |
| 26.08.2026 | 359,87 | 365,00 | 344,45 | 360,15 | -0,45% | 667.067,00 |
| 25.08.2026 | 363,94 | 365,00 | 357,48 | 361,76 | -0,68% | 316.613,00 |
| 24.08.2026 | 362,85 | 369,98 | 361,70 | 364,22 | 0,82% | 380.393,00 |
| 21.08.2026 | 354,02 | 363,15 | 353,42 | 361,24 | 2,05% | 477.068,00 |
| 20.08.2026 | 360,65 | 361,73 | 352,05 | 353,97 | -1,50% | 502.159,00 |
| 19.08.2026 | 369,29 | 373,05 | 357,72 | 359,35 | -2,53% | 505.646,00 |
| 18.08.2026 | 369,58 | 370,95 | 366,88 | 368,68 | 0,19% | 366.797,00 |
| 17.08.2026 | 370,67 | 375,03 | 366,35 | 367,98 | -0,73% | 484.580,00 |
| 14.08.2026 | 375,14 | 375,25 | 369,59 | 370,67 | -1,10% | 386.389,00 |
| 13.08.2026 | 376,59 | 379,00 | 370,55 | 374,81 | -0,54% | 561.073,00 |
| 12.08.2026 | 368,98 | 376,99 | 366,35 | 376,86 | 1,53% | 496.470,00 |
| 11.08.2026 | 369,02 | 375,50 | 369,02 | 371,19 | -0,25% | 534.677,00 |
| 10.08.2026 | 362,63 | 372,28 | 362,63 | 372,11 | 2,61% | 662.276,00 |
| 07.08.2026 | 355,74 | 362,66 | 354,93 | 362,63 | 1,01% | 686.357,00 |
| 06.08.2026 | 363,43 | 365,00 | 355,53 | 359,01 | -0,21% | 393.000,00 |
| 05.08.2026 | 357,16 | 364,95 | 356,45 | 359,78 | 1,56% | 733.308,00 |
| 04.08.2026 | 358,00 | 362,52 | 352,14 | 354,24 | -1,71% | 1.289.843,00 |
| 03.08.2026 | 353,60 | 364,21 | 351,85 | 360,40 | 1,89% | 891.983,00 |
| 31.07.2026 | 349,00 | 360,26 | 347,70 | 353,70 | 4,28% | 1.230.924,00 |
| 30.07.2026 | 337,04 | 340,77 | 334,60 | 339,17 | 0,46% | 861.449,00 |
| 29.07.2026 | 342,01 | 343,75 | 336,79 | 337,61 | -1,37% | 783.270,00 |
| 28.07.2026 | 334,96 | 342,61 | 326,94 | 342,29 | 3,18% | 1.045.042,00 |
| 27.07.2026 | 331,20 | 335,92 | 328,96 | 331,75 | 0,93% | 534.445,00 |
| 24.07.2026 | 323,62 | 331,12 | 320,07 | 328,70 | 1,63% | 503.918,00 |
| 23.07.2026 | 327,46 | 330,13 | 320,73 | 323,42 | -1,19% | 683.365,00 |
| 22.07.2026 | 327,69 | 330,58 | 326,99 | 327,30 | -0,29% | 631.591,00 |
| 21.07.2026 | 330,83 | 331,41 | 325,36 | 328,27 | 0,09% | 420.941,00 |
| 20.07.2026 | 329,07 | 329,07 | 322,34 | 327,98 | 0,95% | 556.336,00 |
| 17.07.2026 | 327,08 | 334,41 | 324,02 | 324,90 | -1,77% | 628.723,00 |
| 16.07.2026 | 329,51 | 333,10 | 326,71 | 330,77 | 0,52% | 828.606,00 |
| 15.07.2026 | 321,68 | 330,96 | 320,93 | 329,08 | 2,40% | 868.888,00 |
| 14.07.2026 | 321,06 | 326,77 | 317,39 | 321,35 | 0,09% | 627.204,00 |
| 13.07.2026 | 320,64 | 323,85 | 317,03 | 321,06 | 1,33% | 649.935,00 |
| 10.07.2026 | 315,00 | 318,22 | 310,67 | 316,86 | 1,76% | 665.890,00 |
| 09.07.2026 | 301,65 | 314,78 | 299,00 | 311,39 | 3,53% | 748.119,00 |
| 08.07.2026 | 309,01 | 309,01 | 300,25 | 300,76 | -2,16% | 624.221,00 |
| 07.07.2026 | 306,00 | 308,99 | 303,71 | 307,40 | 0,87% | 609.661,00 |
| 06.07.2026 | 295,64 | 305,38 | 295,01 | 304,76 | 3,25% | 520.438,00 |
| 02.07.2026 | 297,50 | 299,29 | 293,01 | 295,18 | 0,69% | 660.031,00 |
| 01.07.2026 | 284,37 | 297,39 | 280,00 | 293,16 | 4,05% | 854.838,00 |
| 30.06.2026 | 270,61 | 281,98 | 270,04 | 281,74 | 4,63% | 1.659.942,00 |
| 29.06.2026 | 273,14 | 275,75 | 266,26 | 269,26 | 0,15% | 1.528.198,00 |
| 26.06.2026 | 276,02 | 277,98 | 260,78 | 268,86 | -3,03% | 3.848.241,00 |
| 25.06.2026 | 282,15 | 283,83 | 271,78 | 277,26 | -1,73% | 1.253.116,00 |
| 24.06.2026 | 293,45 | 293,82 | 281,26 | 282,13 | -4,40% | 1.128.500,00 |