361,885$
1,03%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 465.301,00 |
| 27.01.2025 | 354,79 | 355,28 | 347,36 | 352,75 | -2,09% | 426.019,00 |
| 24.01.2025 | 356,27 | 361,22 | 356,27 | 360,29 | 0,42% | 444.296,00 |
| 23.01.2025 | 356,79 | 360,48 | 356,39 | 358,78 | 0,56% | 592.485,00 |
| 22.01.2025 | 361,63 | 361,63 | 351,25 | 356,79 | 1,82% | 456.614,00 |
| 21.01.2025 | 350,49 | 354,13 | 350,00 | 350,40 | 0,42% | 599.625,00 |
| 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% | 563.359,00 |
| 15.01.2025 | 336,03 | 338,68 | 331,93 | 338,25 | 1,09% | 512.177,00 |
| 14.01.2025 | 328,68 | 335,64 | 326,26 | 334,59 | 2,28% | 469.314,00 |
| 13.01.2025 | 327,50 | 331,21 | 326,67 | 327,12 | -1,00% | 395.876,00 |
| 10.01.2025 | 331,90 | 334,05 | 327,07 | 330,41 | -0,90% | 519.283,00 |
| 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% | 639.198,00 |
| 06.01.2025 | 344,31 | 344,86 | 336,30 | 336,53 | 1,03% | 718.141,00 |
| 03.01.2025 | 331,70 | 335,36 | 328,97 | 333,09 | 1,55% | 398.807,00 |
| 02.01.2025 | 327,93 | 330,12 | 324,14 | 328,00 | 0,46% | 657.487,00 |
| 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% | 344.499,00 |
| 27.12.2024 | 332,61 | 335,88 | 330,09 | 331,92 | -1,19% | 261.274,00 |
| 26.12.2024 | 332,77 | 336,40 | 332,29 | 335,91 | 0,29% | 189.158,00 |
| 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 | 0,33% | 464.943,00 |
| 20.12.2024 | 323,02 | 331,21 | 322,98 | 327,93 | 0,07% | 904.879,00 |
| 19.12.2024 | 330,00 | 334,83 | 325,04 | 327,69 | 1,77% | 466.879,00 |
| 18.12.2024 | 330,62 | 333,26 | 320,73 | 322,00 | -2,25% | 643.473,00 |
| 17.12.2024 | 326,67 | 331,72 | 326,67 | 329,40 | -0,11% | 447.919,00 |
| 16.12.2024 | 329,46 | 332,45 | 329,13 | 329,77 | -0,14% | 414.311,00 |
| 13.12.2024 | 332,17 | 333,26 | 327,77 | 330,23 | 0,04% | 299.395,00 |
| 12.12.2024 | 333,19 | 334,38 | 329,58 | 330,10 | -0,13% | 379.698,00 |
| 11.12.2024 | 327,05 | 331,82 | 323,99 | 330,53 | 2,00% | 380.734,00 |
| 10.12.2024 | 320,13 | 326,37 | 316,50 | 324,05 | 1,11% | 548.471,00 |
| 09.12.2024 | 332,91 | 332,91 | 320,45 | 320,50 | -2,16% | 436.006,00 |
| 06.12.2024 | 325,23 | 330,71 | 325,23 | 327,56 | -0,93% | 388.786,00 |
| 05.12.2024 | 328,00 | 332,54 | 327,96 | 330,65 | 1,14% | 370.600,00 |
| 04.12.2024 | 330,48 | 330,48 | 325,36 | 326,91 | 1,13% | 314.875,00 |
| 03.12.2024 | 327,07 | 328,19 | 322,23 | 323,27 | -0,20% | 499.511,00 |
| 02.12.2024 | 326,45 | 327,81 | 323,19 | 323,91 | -0,38% | 470.263,00 |
| 29.11.2024 | 326,82 | 328,99 | 325,02 | 325,15 | -0,18% | 254.082,00 |
| 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% | 564.529,00 |
| 25.11.2024 | 327,22 | 330,72 | 323,17 | 325,12 | -0,53% | 955.725,00 |
| 22.11.2024 | 322,75 | 327,55 | 322,75 | 326,85 | 1,12% | 526.774,00 |
| 21.11.2024 | 318,00 | 326,76 | 317,09 | 323,24 | 1,95% | 485.804,00 |
| 20.11.2024 | 317,04 | 318,27 | 313,71 | 317,05 | 0,80% | 469.408,00 |
| 19.11.2024 | 310,73 | 314,71 | 310,73 | 314,53 | -0,08% | 429.889,00 |
| 18.11.2024 | 314,54 | 315,72 | 312,03 | 314,77 | 0,24% | 559.735,00 |
| 15.11.2024 | 315,30 | 318,22 | 312,03 | 314,02 | -0,17% | 402.411,00 |
| 14.11.2024 | 316,13 | 322,03 | 313,36 | 314,54 | -0,04% | 839.123,00 |
| 13.11.2024 | 315,73 | 318,89 | 313,51 | 314,68 | -0,76% | 442.128,00 |
| 12.11.2024 | 316,58 | 318,88 | 314,61 | 317,10 | -0,26% | 415.398,00 |
| 11.11.2024 | 314,82 | 321,92 | 314,82 | 317,93 | 1,82% | 676.173,00 |
| 08.11.2024 | 304,95 | 312,50 | 302,51 | 312,25 | 2,41% | 883.353,00 |
| 07.11.2024 | 301,58 | 306,96 | 300,04 | 304,90 | -1,08% | 643.220,00 |
| 06.11.2024 | 302,70 | 309,00 | 293,57 | 308,24 | 11,76% | 1.924.491,00 |
| 05.11.2024 | 270,15 | 277,85 | 267,23 | 275,81 | 0,67% | 948.805,00 |
| 04.11.2024 | 280,85 | 282,17 | 270,90 | 273,98 | -2,43% | 1.072.754,00 |
| 01.11.2024 | 281,14 | 282,50 | 278,34 | 280,81 | -0,49% | 1.022.341,00 |
| 31.10.2024 | 283,00 | 291,67 | 276,50 | 282,18 | 6,88% | 1.597.660,00 |
| 30.10.2024 | 265,51 | 268,01 | 263,67 | 264,02 | -0,61% | 646.236,00 |
| 29.10.2024 | 266,03 | 266,37 | 263,78 | 265,63 | 0,50% | 490.737,00 |
| 28.10.2024 | 261,13 | 265,72 | 259,86 | 264,30 | 1,29% | 589.497,00 |
| 25.10.2024 | 262,34 | 262,38 | 260,21 | 260,93 | -0,42% | 573.612,00 |
| 24.10.2024 | 259,40 | 262,22 | 258,28 | 262,04 | 1,57% | 669.152,00 |
| 23.10.2024 | 253,74 | 258,36 | 252,55 | 258,00 | 0,75% | 660.151,00 |
| 22.10.2024 | 255,06 | 257,82 | 254,47 | 256,08 | -0,11% | 513.832,00 |
| 21.10.2024 | 258,62 | 259,29 | 254,30 | 256,35 | -0,88% | 489.217,00 |
| 18.10.2024 | 262,36 | 263,45 | 258,35 | 258,62 | -1,37% | 1.876.339,00 |
| 17.10.2024 | 255,10 | 262,69 | 255,10 | 262,22 | 2,92% | 966.228,00 |
| 16.10.2024 | 252,50 | 259,80 | 252,24 | 254,78 | 1,02% | 705.911,00 |
| 15.10.2024 | 252,99 | 257,10 | 251,74 | 252,21 | 0,96% | 670.497,00 |
| 14.10.2024 | 248,23 | 250,21 | 245,87 | 249,82 | 0,70% | 646.797,00 |
| 11.10.2024 | 242,94 | 249,40 | 242,94 | 248,09 | 1,90% | 709.109,00 |
| 10.10.2024 | 244,78 | 249,00 | 243,16 | 243,47 | -0,99% | 758.072,00 |
| 09.10.2024 | 244,64 | 247,10 | 242,57 | 245,90 | 2,99% | 1.081.095,00 |
| 08.10.2024 | 237,58 | 239,77 | 236,59 | 238,75 | -0,24% | 596.578,00 |
| 07.10.2024 | 241,86 | 243,15 | 239,04 | 239,32 | -1,52% | 766.494,00 |
| 04.10.2024 | 239,64 | 244,20 | 238,33 | 243,02 | 3,03% | 1.095.363,00 |
| 03.10.2024 | 230,94 | 238,31 | 229,21 | 235,88 | 2,08% | 1.172.862,00 |
| 02.10.2024 | 224,48 | 231,87 | 222,75 | 231,07 | 0,51% | 1.250.964,00 |
| 01.10.2024 | 232,56 | 232,85 | 227,14 | 229,89 | -1,25% | 434.555,00 |
| 30.09.2024 | 231,30 | 234,37 | 229,23 | 232,80 | 0,84% | 626.023,00 |
| 27.09.2024 | 228,82 | 232,15 | 227,56 | 230,86 | 0,73% | 820.032,00 |
| 26.09.2024 | 231,07 | 233,09 | 225,63 | 229,19 | -0,50% | 987.603,00 |
| 25.09.2024 | 223,55 | 231,20 | 222,63 | 230,35 | 3,73% | 1.260.028,00 |
| 24.09.2024 | 221,46 | 222,81 | 219,13 | 222,07 | 0,57% | 658.401,00 |
| 23.09.2024 | 217,72 | 223,40 | 216,65 | 220,82 | 2,46% | 904.697,00 |
| 20.09.2024 | 219,00 | 221,48 | 214,57 | 215,52 | -2,40% | 1.165.392,00 |
| 19.09.2024 | 217,64 | 222,13 | 213,65 | 220,83 | 4,08% | 1.191.475,00 |
| 18.09.2024 | 210,34 | 215,60 | 210,34 | 212,18 | 0,79% | 896.745,00 |
| 17.09.2024 | 209,74 | 213,29 | 208,47 | 210,51 | 1,14% | 1.122.246,00 |
| 16.09.2024 | 206,07 | 209,71 | 206,07 | 208,14 | 1,18% | 1.196.675,00 |
| 13.09.2024 | 208,59 | 210,30 | 205,50 | 205,71 | -0,61% | 515.820,00 |
| 12.09.2024 | 208,05 | 210,49 | 206,60 | 206,98 | -1,18% | 626.278,00 |
| 11.09.2024 | 209,72 | 209,94 | 204,41 | 209,46 | -0,01% | 599.609,00 |
| 10.09.2024 | 210,19 | 212,50 | 207,55 | 209,48 | -0,34% | 1.617.102,00 |
| 09.09.2024 | 214,96 | 214,96 | 206,27 | 210,19 | -0,59% | 799.704,00 |
| 06.09.2024 | 216,03 | 216,87 | 210,02 | 211,43 | -2,07% | 801.608,00 |
| 05.09.2024 | 220,88 | 221,52 | 214,46 | 215,89 | -1,57% | 613.801,00 |