372,793$
0,03%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 371,88 | 373,80 | 363,75 | 373,50 | 0,22% | 593.388,00 |
| 06.11.2025 | 373,41 | 374,47 | 368,05 | 372,67 | -0,50% | 537.526,00 |
| 05.11.2025 | 377,01 | 380,63 | 371,42 | 374,54 | 0,05% | 672.420,00 |
| 04.11.2025 | 374,30 | 378,86 | 371,79 | 374,34 | -1,19% | 718.421,00 |
| 03.11.2025 | 375,37 | 384,17 | 370,78 | 378,85 | 0,41% | 1.519.328,00 |
| 31.10.2025 | 375,65 | 395,75 | 368,38 | 377,31 | 11,47% | 2.714.796,00 |
| 30.10.2025 | 343,27 | 347,01 | 337,01 | 338,49 | -1,49% | 1.444.120,00 |
| 29.10.2025 | 339,20 | 345,61 | 336,96 | 343,62 | 0,15% | 949.900,00 |
| 28.10.2025 | 343,34 | 345,34 | 340,06 | 343,10 | -0,10% | 692.575,00 |
| 27.10.2025 | 342,46 | 348,50 | 341,44 | 343,43 | 0,93% | 518.449,00 |
| 24.10.2025 | 339,61 | 343,41 | 338,02 | 340,25 | 0,53% | 355.232,00 |
| 23.10.2025 | 340,06 | 342,85 | 337,44 | 338,46 | -0,21% | 660.457,00 |
| 22.10.2025 | 340,61 | 342,28 | 336,95 | 339,18 | 0,30% | 645.672,00 |
| 21.10.2025 | 338,04 | 341,25 | 336,94 | 338,18 | -0,49% | 635.377,00 |
| 20.10.2025 | 340,14 | 345,15 | 338,95 | 339,83 | 0,46% | 755.794,00 |
| 17.10.2025 | 328,07 | 338,61 | 328,07 | 338,26 | 1,45% | - |
| 16.10.2025 | 330,15 | 341,25 | 326,27 | 333,43 | 1,27% | 2.052.314,00 |
| 15.10.2025 | 323,70 | 330,62 | 323,70 | 329,25 | 2,57% | 743.135,00 |
| 14.10.2025 | 316,93 | 325,24 | 315,13 | 320,99 | 1,03% | 703.378,00 |
| 13.10.2025 | 318,05 | 324,22 | 315,79 | 317,72 | 0,79% | 473.417,00 |
| 10.10.2025 | 329,28 | 331,56 | 314,74 | 315,24 | -3,73% | 623.757,00 |
| 09.10.2025 | 327,04 | 329,14 | 324,28 | 327,45 | 0,71% | 630.821,00 |
| 08.10.2025 | 317,65 | 326,62 | 316,45 | 325,13 | 2,46% | 720.949,00 |
| 07.10.2025 | 314,85 | 318,17 | 310,70 | 317,32 | 1,65% | 670.186,00 |
| 06.10.2025 | 322,04 | 322,04 | 311,07 | 312,18 | -0,81% | 1.326.327,00 |
| 03.10.2025 | 315,41 | 317,48 | 312,08 | 314,73 | 0,59% | 1.122.569,00 |
| 02.10.2025 | 317,93 | 322,00 | 311,63 | 312,89 | -1,30% | 1.611.471,00 |
| 01.10.2025 | 328,53 | 331,31 | 313,67 | 317,00 | -4,72% | 1.474.031,00 |
| 30.09.2025 | 340,00 | 340,73 | 328,13 | 332,69 | -2,32% | 730.558,00 |
| 29.09.2025 | 340,13 | 342,30 | 337,12 | 340,60 | 0,02% | 467.880,00 |
| 26.09.2025 | 339,75 | 345,98 | 336,46 | 340,52 | 1,19% | 480.703,00 |
| 25.09.2025 | 331,55 | 337,52 | 330,00 | 336,52 | 1,00% | 356.277,00 |
| 24.09.2025 | 341,02 | 341,83 | 331,90 | 333,18 | -2,14% | 747.013,00 |
| 23.09.2025 | 338,29 | 344,97 | 336,94 | 340,48 | 1,04% | 688.843,00 |
| 22.09.2025 | 330,89 | 337,29 | 330,39 | 336,99 | 0,37% | 1.350.763,00 |
| 19.09.2025 | 330,00 | 337,64 | 318,87 | 335,75 | -1,07% | 2.933.188,00 |
| 18.09.2025 | 340,35 | 345,86 | 339,00 | 339,37 | 0,95% | 591.198,00 |
| 17.09.2025 | 336,90 | 342,00 | 329,79 | 336,19 | -0,03% | 1.082.760,00 |
| 16.09.2025 | 337,89 | 339,75 | 333,61 | 336,28 | -0,12% | 788.786,00 |
| 15.09.2025 | 351,59 | 352,39 | 335,86 | 336,68 | -3,98% | 1.015.754,00 |
| 12.09.2025 | 349,42 | 352,06 | 347,84 | 350,64 | 0,84% | 589.143,00 |
| 11.09.2025 | 342,17 | 347,89 | 338,06 | 347,71 | 1,71% | 793.896,00 |
| 10.09.2025 | 339,00 | 342,73 | 335,94 | 341,86 | 0,56% | 1.042.272,00 |
| 09.09.2025 | 339,54 | 348,33 | 339,54 | 339,97 | -0,16% | 1.352.560,00 |
| 08.09.2025 | 336,21 | 343,80 | 333,83 | 340,52 | 2,26% | 2.299.495,00 |
| 05.09.2025 | 356,15 | 356,15 | 328,40 | 332,99 | -7,51% | 1.643.892,00 |
| 04.09.2025 | 358,18 | 360,37 | 357,47 | 360,04 | 1,04% | 611.694,00 |
| 03.09.2025 | 359,02 | 364,58 | 354,19 | 356,33 | -1,79% | 460.987,00 |
| 02.09.2025 | 361,25 | 363,97 | 354,38 | 362,83 | -0,45% | 615.482,00 |
| 29.08.2025 | 364,46 | 364,90 | 360,82 | 364,48 | -0,10% | 249.319,00 |
| 28.08.2025 | 367,35 | 371,51 | 362,71 | 364,83 | -0,32% | 447.791,00 |
| 27.08.2025 | 366,06 | 370,52 | 364,44 | 366,00 | -0,35% | 658.798,00 |
| 26.08.2025 | 360,00 | 368,13 | 357,97 | 367,30 | 1,91% | 824.908,00 |
| 25.08.2025 | 362,70 | 367,22 | 358,80 | 360,43 | -0,55% | 557.500,00 |
| 22.08.2025 | 361,45 | 366,25 | 352,67 | 362,44 | 0,33% | 911.182,00 |
| 21.08.2025 | 355,75 | 362,14 | 353,09 | 361,24 | 1,67% | 792.437,00 |
| 20.08.2025 | 350,42 | 355,55 | 343,25 | 355,30 | 1,14% | 595.240,00 |
| 19.08.2025 | 354,01 | 358,45 | 349,44 | 351,28 | -1,05% | 424.825,00 |
| 18.08.2025 | 350,04 | 355,52 | 348,00 | 355,01 | 1,15% | 629.828,00 |
| 15.08.2025 | 355,47 | 361,35 | 349,86 | 350,98 | -1,40% | 506.950,00 |
| 14.08.2025 | 356,56 | 360,70 | 352,42 | 355,96 | 0,04% | 1.027.581,00 |
| 13.08.2025 | 373,41 | 375,68 | 343,11 | 355,80 | -4,72% | 1.547.971,00 |
| 12.08.2025 | 373,18 | 379,19 | 369,71 | 373,41 | 0,74% | 650.904,00 |
| 11.08.2025 | 372,21 | 373,36 | 367,50 | 370,65 | 0,22% | 409.230,00 |
| 08.08.2025 | 369,85 | 372,64 | 363,72 | 369,84 | 0,27% | 528.160,00 |
| 07.08.2025 | 380,21 | 380,21 | 365,35 | 368,85 | -2,61% | 554.833,00 |
| 06.08.2025 | 374,39 | 380,00 | 371,16 | 378,74 | 1,28% | 558.683,00 |
| 05.08.2025 | 377,32 | 383,42 | 370,28 | 373,94 | -0,17% | 656.342,00 |
| 04.08.2025 | 371,14 | 375,44 | 364,16 | 374,57 | 1,26% | 877.541,00 |
| 01.08.2025 | 375,66 | 388,79 | 355,05 | 369,91 | -6,52% | 3.277.053,00 |
| 31.07.2025 | 400,00 | 403,58 | 392,38 | 395,73 | -0,82% | 1.267.504,00 |
| 30.07.2025 | 391,83 | 399,39 | 390,67 | 399,00 | 2,13% | 1.129.814,00 |
| 29.07.2025 | 387,89 | 391,52 | 384,44 | 390,67 | 1,46% | 1.506.133,00 |
| 28.07.2025 | 382,19 | 386,07 | 378,98 | 385,04 | 1,32% | 480.447,00 |
| 25.07.2025 | 379,39 | 383,87 | 374,19 | 380,04 | 0,86% | 548.164,00 |
| 24.07.2025 | 380,59 | 384,49 | 374,54 | 376,79 | -0,63% | 803.274,00 |
| 23.07.2025 | 376,82 | 380,25 | 373,71 | 379,18 | 1,29% | 476.001,00 |
| 22.07.2025 | 382,62 | 384,73 | 374,10 | 374,36 | -1,38% | 472.812,00 |
| 21.07.2025 | 393,15 | 396,25 | 377,92 | 379,59 | -3,49% | 846.211,00 |
| 18.07.2025 | 381,92 | 395,77 | 381,04 | 393,31 | 3,81% | 1.062.886,00 |
| 17.07.2025 | 367,17 | 386,92 | 366,19 | 378,87 | 2,87% | 877.903,00 |
| 16.07.2025 | 371,60 | 373,54 | 359,08 | 368,31 | 0,35% | 728.638,00 |
| 15.07.2025 | 370,24 | 372,72 | 360,76 | 367,03 | -0,93% | 764.851,00 |
| 14.07.2025 | 372,21 | 377,02 | 369,55 | 370,48 | -0,40% | 1.097.593,00 |
| 11.07.2025 | 379,60 | 381,92 | 371,69 | 371,97 | -2,16% | 422.028,00 |
| 10.07.2025 | 383,25 | 385,38 | 376,22 | 380,18 | -0,19% | 613.792,00 |
| 09.07.2025 | 381,60 | 381,60 | 374,35 | 380,90 | -0,70% | 685.485,00 |
| 08.07.2025 | 380,31 | 384,15 | 376,92 | 383,60 | 0,75% | 1.013.297,00 |
| 07.07.2025 | 380,38 | 384,03 | 378,74 | 380,74 | -0,88% | 535.012,00 |
| 03.07.2025 | 380,67 | 385,47 | 374,79 | 384,11 | 2,03% | 348.551,00 |
| 02.07.2025 | 370,95 | 376,73 | 366,82 | 376,47 | 0,92% | 979.010,00 |
| 01.07.2025 | 372,79 | 378,48 | 363,95 | 373,05 | -0,51% | 784.847,00 |
| 30.06.2025 | 367,73 | 375,54 | 364,51 | 374,97 | 2,74% | 1.125.902,00 |
| 27.06.2025 | 367,48 | 371,43 | 363,22 | 364,96 | 0,16% | 1.351.011,00 |
| 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% | 740.413,00 |
| 24.06.2025 | 373,00 | 377,71 | 351,00 | 354,10 | -5,41% | 1.936.009,00 |
| 23.06.2025 | 376,75 | 382,29 | 368,82 | 374,36 | -1,38% | 441.416,00 |
| 20.06.2025 | 382,01 | 382,81 | 378,40 | 379,58 | 0,08% | 405.852,00 |
| 18.06.2025 | 377,75 | 382,27 | 375,77 | 379,29 | 0,34% | 481.294,00 |