252,000€
2,44%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 252,00 | 253,00 | 251,00 | 253,00 | 0,80% | - |
| 02.05.2024 | 248,00 | 254,00 | 248,00 | 251,00 | -0,40% | - |
| 30.04.2024 | 254,00 | 258,00 | 251,00 | 252,00 | -1,18% | - |
| 29.04.2024 | 250,00 | 256,00 | 249,00 | 255,00 | 2,41% | - |
| 26.04.2024 | 248,00 | 249,00 | 245,00 | 249,00 | 0,40% | - |
| 25.04.2024 | 245,00 | 249,00 | 243,00 | 248,00 | 0,40% | - |
| 24.04.2024 | 250,00 | 251,00 | 247,00 | 247,00 | -1,20% | - |
| 23.04.2024 | 246,00 | 250,00 | 245,00 | 250,00 | 0,81% | - |
| 22.04.2024 | 248,00 | 251,00 | 246,00 | 248,00 | 0,81% | - |
| 19.04.2024 | 244,00 | 247,00 | 241,00 | 246,00 | 0,82% | - |
| 18.04.2024 | 244,00 | 246,00 | 242,00 | 244,00 | 0,41% | - |
| 17.04.2024 | 246,00 | 247,00 | 242,00 | 243,00 | -0,82% | - |
| 16.04.2024 | 248,00 | 249,00 | 243,00 | 245,00 | -1,21% | - |
| 15.04.2024 | 244,00 | 252,00 | 244,00 | 248,00 | 0,81% | - |
| 12.04.2024 | 246,00 | 249,00 | 243,00 | 246,00 | 0,00% | - |
| 11.04.2024 | 242,00 | 247,00 | 239,00 | 246,00 | 1,65% | - |
| 10.04.2024 | 238,00 | 246,00 | 235,00 | 242,00 | 1,68% | - |
| 09.04.2024 | 241,00 | 244,00 | 237,00 | 238,00 | -1,24% | - |
| 08.04.2024 | 240,00 | 242,00 | 238,00 | 241,00 | 0,42% | - |
| 05.04.2024 | 236,00 | 244,00 | 236,00 | 240,00 | 1,27% | - |
| 04.04.2024 | 244,00 | 244,00 | 236,00 | 237,00 | -2,47% | - |
| 03.04.2024 | 245,00 | 248,00 | 243,00 | 243,00 | -0,41% | - |
| 02.04.2024 | 249,00 | 251,00 | 244,00 | 244,00 | -0,37% | - |
| 28.03.2024 | 242,40 | 246,20 | 238,60 | 244,90 | 2,77% | - |
| 27.03.2024 | 241,30 | 307,10 | 234,70 | 238,30 | -2,66% | - |
| 26.03.2024 | 242,60 | 246,10 | 237,90 | 244,80 | 1,07% | - |
| 25.03.2024 | 240,40 | 312,60 | 236,20 | 242,20 | 27,95% | - |
| 22.03.2024 | 253,00 | 253,40 | 175,38 | 189,30 | -23,61% | - |
| 21.03.2024 | 247,00 | 352,00 | 176,05 | 247,80 | 0,40% | - |
| 20.03.2024 | 248,00 | 254,75 | 175,55 | 246,83 | -0,88% | - |
| 19.03.2024 | 248,30 | 267,10 | 174,20 | 249,02 | -0,12% | - |
| 18.03.2024 | 247,00 | 282,25 | 246,00 | 249,33 | 0,85% | - |
| 15.03.2024 | 242,60 | 265,10 | 241,30 | 247,23 | 1,58% | - |
| 14.03.2024 | 240,30 | 253,85 | 239,60 | 243,38 | 5,43% | - |
| 13.03.2024 | 242,50 | 243,50 | 176,35 | 230,85 | 12,83% | - |
| 12.03.2024 | 241,80 | 247,70 | 170,05 | 204,60 | -15,40% | - |
| 11.03.2024 | 241,40 | 242,60 | 171,35 | 241,85 | 0,19% | - |
| 08.03.2024 | 245,70 | 247,40 | 241,40 | 241,40 | -1,71% | - |
| 07.03.2024 | 244,10 | 246,30 | 243,10 | 245,60 | 0,45% | - |
| 06.03.2024 | 243,50 | 244,80 | 239,90 | 244,50 | 0,37% | - |
| 05.03.2024 | 246,10 | 246,80 | 240,70 | 243,60 | -1,26% | - |
| 04.03.2024 | 245,20 | 249,40 | 244,20 | 246,70 | 0,41% | - |
| 01.03.2024 | 248,10 | 249,70 | 243,20 | 245,70 | -0,89% | - |
| 29.02.2024 | 246,60 | 250,50 | 243,70 | 247,90 | 0,04% | - |
| 28.02.2024 | 247,40 | 250,20 | 246,20 | 247,80 | 0,36% | - |
| 27.02.2024 | 246,60 | 250,20 | 245,40 | 246,90 | 0,04% | - |
| 26.02.2024 | 242,90 | 247,00 | 241,90 | 246,80 | 1,31% | - |
| 23.02.2024 | 243,00 | 246,80 | 242,40 | 243,60 | 0,37% | - |
| 22.02.2024 | 237,60 | 243,90 | 237,10 | 242,70 | 2,41% | - |
| 21.02.2024 | 236,80 | 240,60 | 235,70 | 237,00 | 0,17% | - |
| 20.02.2024 | 238,30 | 241,60 | 235,30 | 236,60 | -0,67% | - |
| 19.02.2024 | 239,10 | 239,60 | 238,10 | 238,20 | -0,42% | - |
| 16.02.2024 | 239,10 | 245,50 | 236,80 | 239,20 | 0,08% | - |
| 15.02.2024 | 238,40 | 242,80 | 236,20 | 239,00 | 0,50% | - |
| 14.02.2024 | 241,10 | 243,20 | 235,20 | 237,80 | -1,25% | - |
| 13.02.2024 | 233,50 | 245,50 | 229,70 | 240,80 | 3,26% | - |
| 12.02.2024 | 229,80 | 233,30 | 228,40 | 233,20 | 1,39% | - |
| 09.02.2024 | 226,10 | 230,00 | 225,90 | 230,00 | 1,63% | - |
| 08.02.2024 | 226,00 | 227,50 | 224,10 | 226,30 | -0,04% | - |
| 07.02.2024 | 224,70 | 227,60 | 223,50 | 226,40 | 0,71% | - |
| 06.02.2024 | 231,10 | 232,60 | 224,00 | 224,80 | -2,68% | - |
| 05.02.2024 | 232,50 | 234,40 | 228,30 | 231,00 | -0,77% | - |
| 02.02.2024 | 221,40 | 240,60 | 220,20 | 232,80 | 5,15% | - |
| 01.02.2024 | 222,40 | 223,40 | 218,70 | 221,40 | 0,05% | - |
| 31.01.2024 | 226,30 | 226,90 | 218,40 | 221,30 | -1,73% | - |
| 30.01.2024 | 221,80 | 226,30 | 220,60 | 225,20 | 1,53% | - |
| 29.01.2024 | 224,30 | 224,90 | 221,30 | 221,80 | -0,89% | - |
| 26.01.2024 | 222,10 | 225,20 | 219,40 | 223,80 | 0,90% | - |
| 25.01.2024 | 223,00 | 225,50 | 221,30 | 221,80 | -0,27% | - |
| 24.01.2024 | 222,40 | 223,60 | 219,80 | 222,40 | 0,00% | - |
| 23.01.2024 | 222,30 | 226,50 | 220,10 | 222,40 | -0,09% | - |
| 22.01.2024 | 220,00 | 222,60 | 218,00 | 222,60 | 1,27% | - |
| 19.01.2024 | 217,50 | 221,60 | 217,50 | 219,80 | 1,01% | - |
| 18.01.2024 | 214,90 | 217,90 | 213,00 | 217,60 | 1,12% | - |
| 17.01.2024 | 213,50 | 218,40 | 211,60 | 215,20 | 0,33% | - |
| 16.01.2024 | 210,50 | 216,90 | 210,20 | 214,50 | 1,66% | - |
| 15.01.2024 | 211,10 | 211,20 | 210,60 | 211,00 | 0,00% | - |
| 12.01.2024 | 212,20 | 214,80 | 209,30 | 211,00 | -0,66% | - |
| 11.01.2024 | 214,10 | 215,80 | 211,70 | 212,40 | -0,56% | - |
| 10.01.2024 | 212,80 | 214,10 | 210,70 | 213,60 | 0,28% | - |
| 09.01.2024 | 216,30 | 217,40 | 210,10 | 213,00 | -1,75% | - |
| 08.01.2024 | 214,20 | 217,10 | 209,60 | 216,80 | 1,12% | - |
| 05.01.2024 | 212,70 | 215,50 | 210,40 | 214,40 | 0,89% | - |
| 04.01.2024 | 213,60 | 217,60 | 212,10 | 212,50 | -0,33% | - |
| 03.01.2024 | 210,50 | 215,90 | 208,80 | 213,20 | 1,14% | - |
| 02.01.2024 | 146,43 | 211,10 | 146,13 | 210,80 | 2,03% | - |
| 29.12.2023 | 206,60 | 207,00 | 206,40 | 206,60 | 0,00% | - |
| 28.12.2023 | 205,30 | 207,40 | 204,30 | 206,60 | 0,78% | - |
| 27.12.2023 | 206,10 | 206,20 | 204,20 | 205,00 | 0,10% | - |
| 22.12.2023 | 202,40 | 205,70 | 200,75 | 204,80 | 1,04% | - |
| 21.12.2023 | 204,00 | 204,40 | 198,50 | 202,70 | 0,00% | - |
| 20.12.2023 | 203,40 | 205,40 | 200,80 | 202,70 | -0,10% | - |
| 19.12.2023 | 199,90 | 204,50 | 199,75 | 202,90 | 5,73% | - |
| 18.12.2023 | 193,25 | 201,50 | 191,90 | 191,90 | -0,34% | - |
| 15.12.2023 | 195,60 | 197,65 | 191,20 | 192,55 | -1,51% | - |
| 14.12.2023 | 197,75 | 199,00 | 192,70 | 195,50 | -0,99% | - |
| 13.12.2023 | 210,20 | 212,50 | 195,45 | 197,45 | -6,47% | - |
| 12.12.2023 | 209,40 | 213,20 | 205,80 | 211,10 | 0,81% | - |
| 11.12.2023 | 208,30 | 215,10 | 208,10 | 209,40 | 0,53% | - |
| 08.12.2023 | 200,75 | 209,20 | 200,35 | 208,30 | 4,20% | - |