313,262$
-0,82%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 315,25 | 317,06 | 312,89 | 313,33 | -0,80% | - |
| 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 |
| 31.03.2025 | 320,29 | 332,91 | 319,20 | 327,09 | -2,91% | 1.818.846,00 |
| 28.03.2025 | 330,45 | 338,33 | 327,23 | 336,89 | 1,11% | 898.485,00 |
| 27.03.2025 | 335,27 | 338,98 | 327,53 | 333,19 | -1,76% | 528.685,00 |
| 26.03.2025 | 345,00 | 347,45 | 336,56 | 339,15 | -0,99% | 356.284,00 |
| 25.03.2025 | 343,40 | 347,12 | 337,29 | 342,54 | 0,23% | 385.143,00 |
| 24.03.2025 | 334,77 | 343,25 | 334,77 | 341,74 | 4,22% | 556.406,00 |
| 21.03.2025 | 327,76 | 330,95 | 322,14 | 327,90 | -1,96% | 828.278,00 |
| 20.03.2025 | 328,44 | 335,66 | 324,84 | 334,45 | 0,67% | 571.827,00 |
| 19.03.2025 | 326,74 | 335,77 | 323,30 | 332,21 | 1,81% | 769.637,00 |
| 18.03.2025 | 327,27 | 332,00 | 321,86 | 326,30 | -0,61% | 767.387,00 |
| 17.03.2025 | 321,59 | 330,55 | 318,36 | 328,29 | 1,96% | 772.444,00 |
| 14.03.2025 | 311,87 | 324,30 | 308,49 | 321,99 | 4,25% | 1.109.575,00 |
| 13.03.2025 | 319,18 | 319,82 | 306,89 | 308,87 | -3,24% | 895.220,00 |
| 12.03.2025 | 323,69 | 324,26 | 314,58 | 319,20 | 1,91% | 804.318,00 |
| 11.03.2025 | 310,24 | 317,60 | 306,71 | 313,23 | 0,69% | 1.285.155,00 |
| 10.03.2025 | 323,41 | 324,20 | 307,55 | 311,07 | -6,84% | 1.360.448,00 |
| 07.03.2025 | 332,59 | 337,26 | 321,45 | 333,90 | -0,90% | 953.946,00 |
| 06.03.2025 | 337,56 | 344,48 | 328,72 | 336,94 | -2,36% | 792.673,00 |
| 05.03.2025 | 364,54 | 364,54 | 331,38 | 345,08 | 2,66% | 960.669,00 |
| 04.03.2025 | 350,28 | 351,80 | 330,87 | 336,13 | -6,33% | 1.766.336,00 |
| 03.03.2025 | 373,94 | 375,91 | 357,71 | 358,86 | -3,46% | 1.334.648,00 |
| 28.02.2025 | 363,06 | 372,22 | 362,35 | 371,74 | 2,70% | 736.754,00 |
| 27.02.2025 | 365,85 | 369,95 | 360,38 | 361,95 | -0,07% | 386.999,00 |
| 26.02.2025 | 360,07 | 369,59 | 349,32 | 362,20 | 1,35% | 836.354,00 |
| 25.02.2025 | 371,00 | 375,41 | 343,78 | 357,36 | -4,51% | 1.553.103,00 |
| 24.02.2025 | 373,99 | 379,34 | 368,77 | 374,22 | 0,56% | 1.317.521,00 |
| 21.02.2025 | 380,25 | 384,04 | 371,61 | 372,13 | -1,93% | 1.175.849,00 |
| 20.02.2025 | 382,76 | 383,61 | 369,94 | 379,46 | -1,01% | 1.348.468,00 |
| 19.02.2025 | 377,96 | 383,54 | 377,96 | 383,33 | 0,88% | 730.859,00 |
| 18.02.2025 | 374,13 | 381,60 | 373,79 | 379,99 | 1,58% | 676.410,00 |
| 17.02.2025 | 374,00 | 374,09 | 374,00 | 374,09 | 0,03% | - |
| 14.02.2025 | 374,41 | 376,11 | 369,55 | 373,98 | 0,44% | 581.968,00 |
| 13.02.2025 | 367,30 | 373,23 | 363,44 | 372,34 | 1,37% | 698.704,00 |
| 12.02.2025 | 362,71 | 368,11 | 362,00 | 367,32 | 1,35% | 371.021,00 |
| 11.02.2025 | 364,47 | 369,77 | 355,24 | 362,42 | -1,01% | 880.979,00 |
| 10.02.2025 | 369,33 | 372,33 | 361,33 | 366,10 | -0,82% | 1.095.925,00 |
| 07.02.2025 | 370,00 | 375,83 | 368,09 | 369,14 | -0,51% | 685.660,00 |
| 06.02.2025 | 374,10 | 374,30 | 366,47 | 371,05 | 1,25% | 780.184,00 |
| 05.02.2025 | 363,67 | 368,45 | 351,60 | 366,47 | 1,27% | 632.972,00 |
| 04.02.2025 | 363,02 | 368,20 | 358,70 | 361,89 | -0,62% | 455.840,00 |
| 03.02.2025 | 356,59 | 365,94 | 355,00 | 364,15 | -0,75% | 666.972,00 |
| 31.01.2025 | 375,74 | 375,74 | 358,30 | 366,89 | 1,41% | 1.373.592,00 |
| 30.01.2025 | 364,14 | 365,69 | 359,43 | 361,80 | -0,06% | 1.162.668,00 |
| 29.01.2025 | 356,44 | 366,00 | 353,97 | 362,02 | 1,07% | 536.132,00 |
| 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 |