360,947$
-0,41%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,62% | 650.904,00 |
| 11.08.2025 | 372,21 | 373,36 | 367,50 | 371,12 | 0,35% | 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 | -6,71% | 3.277.053,00 |
| 31.07.2025 | 400,00 | 403,58 | 392,38 | 396,52 | -0,62% | 1.267.504,00 |
| 30.07.2025 | 391,83 | 399,39 | 390,67 | 399,00 | 2,06% | 1.129.814,00 |
| 29.07.2025 | 387,89 | 391,52 | 384,44 | 390,95 | 1,53% | 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 |
| 17.06.2025 | 377,92 | 379,95 | 376,38 | 378,01 | -0,46% | 286.193,00 |
| 16.06.2025 | 376,81 | 384,56 | 376,81 | 379,76 | 1,52% | 270.412,00 |
| 13.06.2025 | 375,11 | 377,39 | 370,57 | 374,08 | -1,40% | 427.388,00 |
| 12.06.2025 | 374,46 | 379,69 | 370,01 | 379,39 | 0,61% | 341.529,00 |
| 11.06.2025 | 378,40 | 383,24 | 375,35 | 377,08 | -0,56% | 528.322,00 |
| 10.06.2025 | 379,50 | 382,04 | 372,08 | 379,22 | -0,31% | 500.537,00 |
| 09.06.2025 | 388,66 | 388,66 | 372,72 | 380,39 | -2,20% | 534.557,00 |
| 06.06.2025 | 386,63 | 389,54 | 380,13 | 388,96 | 2,34% | 419.752,00 |
| 05.06.2025 | 379,22 | 383,26 | 374,38 | 380,07 | 1,02% | 372.192,00 |
| 04.06.2025 | 386,76 | 388,58 | 376,22 | 376,23 | -2,53% | 498.278,00 |
| 03.06.2025 | 381,57 | 386,81 | 379,00 | 386,01 | 0,68% | 425.186,00 |
| 02.06.2025 | 383,99 | 384,54 | 372,05 | 383,39 | -0,97% | 598.471,00 |
| 30.05.2025 | 384,20 | 387,92 | 379,70 | 387,16 | -0,10% | 1.194.292,00 |
| 29.05.2025 | 383,99 | 387,58 | 380,38 | 387,55 | 1,66% | 992.260,00 |
| 28.05.2025 | 381,88 | 384,55 | 380,25 | 381,22 | -0,31% | 421.070,00 |
| 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% | 402.026,00 |
| 21.05.2025 | 383,61 | 386,75 | 376,15 | 377,95 | -1,63% | 520.343,00 |
| 20.05.2025 | 382,21 | 386,00 | 381,59 | 384,20 | -0,30% | 401.172,00 |
| 19.05.2025 | 380,11 | 388,38 | 380,11 | 385,37 | 0,20% | 361.562,00 |
| 16.05.2025 | 382,09 | 386,26 | 381,10 | 384,61 | 0,84% | 421.001,00 |
| 15.05.2025 | 381,40 | 385,66 | 377,55 | 381,42 | -0,94% | 742.841,00 |
| 14.05.2025 | 383,11 | 387,27 | 383,11 | 385,05 | 0,54% | 532.194,00 |
| 13.05.2025 | 381,92 | 390,23 | 374,79 | 382,99 | 1,66% | 994.273,00 |
| 12.05.2025 | 374,74 | 379,18 | 368,28 | 376,75 | 4,53% | 1.227.214,00 |
| 09.05.2025 | 346,00 | 361,57 | 345,50 | 360,42 | 6,32% | 1.110.547,00 |
| 08.05.2025 | 340,10 | 343,35 | 334,74 | 338,99 | 1,32% | 792.302,00 |
| 07.05.2025 | 332,12 | 335,51 | 331,87 | 334,56 | 1,04% | 429.927,00 |
| 06.05.2025 | 328,42 | 336,52 | 326,09 | 331,12 | -0,88% | 562.151,00 |
| 05.05.2025 | 329,87 | 338,65 | 329,87 | 334,06 | 0,15% | 362.858,00 |
| 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% | 675.872,00 |
| 30.04.2025 | 316,73 | 320,16 | 308,07 | 319,79 | 0,15% | 711.468,00 |
| 29.04.2025 | 315,13 | 321,20 | 311,70 | 319,32 | 1,23% | 464.493,00 |
| 28.04.2025 | 315,62 | 319,09 | 311,64 | 315,43 | 0,28% | 498.516,00 |
| 25.04.2025 | 315,89 | 317,80 | 312,26 | 314,54 | -0,41% | 428.800,00 |
| 24.04.2025 | 313,00 | 318,55 | 308,80 | 315,84 | 1,05% | 694.495,00 |
| 23.04.2025 | 308,92 | 317,81 | 308,20 | 312,55 | 4,11% | 1.134.461,00 |
| 22.04.2025 | 299,23 | 302,67 | 294,86 | 300,20 | 2,33% | 596.787,00 |
| 21.04.2025 | 301,85 | 304,75 | 291,12 | 293,36 | -4,14% | 577.543,00 |
| 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% | 454.956,00 |
| 14.04.2025 | 316,99 | 318,10 | 306,55 | 310,73 | -0,22% | 588.253,00 |
| 11.04.2025 | 298,97 | 311,61 | 294,97 | 311,42 | 3,23% | 789.293,00 |
| 10.04.2025 | 307,51 | 308,22 | 291,09 | 301,67 | -5,40% | 1.210.393,00 |
| 09.04.2025 | 285,10 | 322,24 | 266,62 | 318,88 | 11,12% | 2.707.062,00 |
| 08.04.2025 | 297,63 | 306,20 | 281,83 | 286,97 | -0,31% | 976.354,00 |
| 07.04.2025 | 268,90 | 294,20 | 262,83 | 287,86 | 1,61% | 2.069.508,00 |
| 04.04.2025 | 301,06 | 303,13 | 271,66 | 283,31 | -9,42% | 2.347.800,00 |
| 03.04.2025 | 315,82 | 326,50 | 304,26 | 312,79 | -7,57% | 3.255.913,00 |
| 02.04.2025 | 335,49 | 339,00 | 328,25 | 338,40 | 1,07% | 1.901.478,00 |
| 01.04.2025 | 332,57 | 339,33 | 329,05 | 334,82 | 2,36% | 3.687.817,00 |