316,770$
-0,09%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 309,20 | 317,51 | 304,15 | 317,07 | 1,66% | 553,00 |
| 04.03.2026 | 306,47 | 315,53 | 306,47 | 311,88 | 1,80% | 553,00 |
| 03.03.2026 | 299,20 | 311,64 | 296,03 | 306,38 | 0,10% | 982.145,00 |
| 02.03.2026 | 297,06 | 310,78 | 297,06 | 306,06 | 1,89% | 553,00 |
| 27.02.2026 | 310,68 | 311,85 | 296,22 | 300,38 | -6,00% | 1.317.299,00 |
| 26.02.2026 | 318,50 | 323,86 | 316,11 | 319,55 | 0,34% | 1.243.341,00 |
| 25.02.2026 | 311,36 | 320,89 | 307,41 | 318,47 | 3,16% | 908.672,00 |
| 24.02.2026 | 301,25 | 316,79 | 298,31 | 308,70 | 1,59% | 1.602.566,00 |
| 23.02.2026 | 314,98 | 319,32 | 303,74 | 303,88 | -4,81% | 1.110.245,00 |
| 20.02.2026 | 323,96 | 324,27 | 312,79 | 319,22 | -2,65% | 917.621,00 |
| 19.02.2026 | 330,00 | 332,13 | 318,99 | 327,92 | -1,28% | 707.708,00 |
| 18.02.2026 | 324,82 | 334,17 | 323,95 | 332,18 | 3,10% | 1.196.961,00 |
| 17.02.2026 | 334,70 | 335,27 | 320,62 | 322,19 | -3,74% | 1.843.555,00 |
| 13.02.2026 | 330,00 | 335,80 | 320,95 | 334,70 | 1,42% | 1.451.763,00 |
| 12.02.2026 | 339,31 | 341,30 | 317,00 | 330,00 | -2,56% | 2.355.604,00 |
| 11.02.2026 | 364,18 | 372,76 | 336,53 | 338,67 | -6,08% | 2.535.687,00 |
| 10.02.2026 | 395,40 | 395,48 | 348,51 | 360,58 | -8,31% | 2.987.609,00 |
| 09.02.2026 | 385,14 | 397,76 | 383,83 | 393,25 | 2,11% | 751.932,00 |
| 06.02.2026 | 368,56 | 387,51 | 368,19 | 385,14 | 3,44% | 541.128,00 |
| 05.02.2026 | 385,71 | 388,13 | 362,96 | 372,34 | -4,27% | 1.017.774,00 |
| 04.02.2026 | 387,25 | 400,16 | 377,18 | 388,96 | 0,52% | 928.940,00 |
| 03.02.2026 | 379,36 | 390,00 | 371,93 | 386,94 | 2,82% | 1.633.463,00 |
| 02.02.2026 | 362,23 | 377,47 | 362,23 | 376,33 | 3,25% | 894.811,00 |
| 30.01.2026 | 359,54 | 365,66 | 347,11 | 364,50 | 0,49% | 1.269.852,00 |
| 29.01.2026 | 370,57 | 379,08 | 360,79 | 362,71 | -1,14% | 1.053.010,00 |
| 28.01.2026 | 366,80 | 371,52 | 363,28 | 366,90 | 0,51% | 747.294,00 |
| 27.01.2026 | 359,15 | 368,52 | 356,59 | 365,05 | 1,69% | 603.724,00 |
| 26.01.2026 | 362,21 | 365,71 | 356,25 | 358,99 | -0,86% | 710.429,00 |
| 23.01.2026 | 378,05 | 378,50 | 361,68 | 362,11 | -4,26% | 598.131,00 |
| 22.01.2026 | 379,26 | 380,13 | 371,25 | 378,24 | 1,97% | 445.450,00 |
| 21.01.2026 | 368,76 | 380,55 | 368,76 | 370,95 | 1,10% | 511.488,00 |
| 20.01.2026 | 372,50 | 379,08 | 366,53 | 366,93 | -2,31% | 498.091,00 |
| 19.01.2026 | 375,89 | 375,98 | 375,12 | 375,61 | -0,80% | - |
| 16.01.2026 | 379,32 | 383,30 | 373,41 | 378,62 | 0,48% | 486.974,00 |
| 15.01.2026 | 376,59 | 385,00 | 374,19 | 376,83 | 1,30% | 648.579,00 |
| 14.01.2026 | 360,51 | 373,19 | 358,42 | 371,99 | 2,08% | 489.707,00 |
| 13.01.2026 | 365,00 | 366,20 | 357,06 | 364,41 | -0,26% | 684.959,00 |
| 12.01.2026 | 355,78 | 366,11 | 355,00 | 365,36 | 1,54% | 375.007,00 |
| 09.01.2026 | 364,40 | 364,99 | 359,08 | 359,82 | -0,70% | 436.081,00 |
| 08.01.2026 | 356,07 | 364,65 | 356,07 | 362,36 | 0,83% | 376.416,00 |
| 07.01.2026 | 374,79 | 376,06 | 358,86 | 359,38 | -4,56% | 627.280,00 |
| 06.01.2026 | 372,92 | 379,15 | 366,35 | 376,56 | 1,74% | 622.442,00 |
| 05.01.2026 | 363,63 | 376,35 | 363,63 | 370,12 | 2,35% | 740.954,00 |
| 02.01.2026 | 358,01 | 364,91 | 356,27 | 361,63 | 1,25% | 548.474,00 |
| 31.12.2025 | 359,94 | 360,00 | 355,50 | 357,17 | -0,72% | 531.957,00 |
| 30.12.2025 | 365,38 | 366,78 | 355,31 | 359,75 | -1,77% | 538.640,00 |
| 29.12.2025 | 372,94 | 373,58 | 365,50 | 366,25 | -1,59% | 320.875,00 |
| 26.12.2025 | 372,98 | 373,99 | 370,23 | 372,16 | -0,33% | 337.892,00 |
| 24.12.2025 | 374,39 | 376,17 | 372,58 | 373,38 | -0,24% | 216.692,00 |
| 23.12.2025 | 371,96 | 377,53 | 370,89 | 374,28 | 0,97% | 347.195,00 |
| 22.12.2025 | 361,58 | 371,32 | 359,85 | 370,70 | 2,27% | 897.200,00 |
| 19.12.2025 | 352,38 | 365,59 | 351,95 | 362,46 | 2,81% | 1.774.776,00 |
| 18.12.2025 | 356,32 | 357,63 | 350,41 | 352,56 | -0,80% | 794.070,00 |
| 17.12.2025 | 369,44 | 369,82 | 354,00 | 355,39 | -3,38% | 780.507,00 |
| 16.12.2025 | 370,40 | 373,98 | 366,36 | 367,81 | -1,49% | 842.482,00 |
| 15.12.2025 | 381,95 | 385,50 | 370,67 | 373,36 | -1,99% | 985.873,00 |
| 12.12.2025 | 391,16 | 391,16 | 380,35 | 380,96 | -1,68% | 1.021.172,00 |
| 11.12.2025 | 381,00 | 389,51 | 378,91 | 387,45 | 0,09% | 920.773,00 |
| 10.12.2025 | 378,84 | 389,57 | 374,68 | 387,12 | 3,31% | 909.907,00 |
| 09.12.2025 | 369,41 | 382,57 | 369,41 | 374,71 | 1,69% | 546.735,00 |
| 08.12.2025 | 369,64 | 373,23 | 366,29 | 368,50 | -0,68% | 575.015,00 |
| 05.12.2025 | 366,04 | 373,89 | 364,67 | 371,01 | 0,50% | 310.548,00 |
| 04.12.2025 | 363,99 | 369,46 | 360,82 | 369,18 | 2,20% | 439.207,00 |
| 03.12.2025 | 355,16 | 362,10 | 354,11 | 361,23 | 1,65% | 484.827,00 |
| 02.12.2025 | 358,83 | 359,96 | 355,22 | 355,35 | -0,82% | 360.864,00 |
| 01.12.2025 | 352,48 | 360,54 | 351,41 | 358,29 | 0,63% | 420.482,00 |
| 28.11.2025 | 359,59 | 359,59 | 355,02 | 356,04 | 0,66% | 187.381,00 |
| 26.11.2025 | 350,21 | 356,01 | 350,21 | 353,71 | 1,52% | 371.550,00 |
| 25.11.2025 | 346,73 | 349,69 | 342,51 | 348,40 | 0,07% | 400.782,00 |
| 24.11.2025 | 343,72 | 350,68 | 341,11 | 348,15 | 1,20% | 655.404,00 |
| 21.11.2025 | 345,07 | 346,25 | 334,70 | 344,03 | 0,34% | 678.427,00 |
| 20.11.2025 | 358,39 | 364,38 | 340,77 | 342,86 | -3,79% | 762.811,00 |
| 19.11.2025 | 357,39 | 362,55 | 353,09 | 356,37 | 0,22% | 397.080,00 |
| 18.11.2025 | 358,57 | 363,24 | 355,39 | 355,58 | -1,61% | 870.389,00 |
| 17.11.2025 | 368,32 | 371,57 | 356,40 | 361,40 | -2,48% | 740.289,00 |
| 14.11.2025 | 368,50 | 375,51 | 365,35 | 370,59 | -0,43% | 358.594,00 |
| 13.11.2025 | 374,26 | 379,47 | 370,02 | 372,19 | -1,18% | 495.763,00 |
| 12.11.2025 | 381,87 | 385,44 | 375,57 | 376,62 | -0,32% | 573.832,00 |
| 11.11.2025 | 373,91 | 381,83 | 373,00 | 377,83 | 0,66% | 480.309,00 |
| 10.11.2025 | 375,36 | 378,92 | 371,69 | 375,34 | 0,50% | 540.326,00 |
| 07.11.2025 | 371,88 | 373,80 | 363,75 | 373,47 | 0,21% | 593.388,00 |
| 06.11.2025 | 373,41 | 374,47 | 368,05 | 372,67 | -0,50% | 537.488,00 |
| 05.11.2025 | 377,01 | 380,63 | 371,42 | 374,54 | 0,05% | 672.419,00 |
| 04.11.2025 | 374,30 | 378,86 | 371,79 | 374,34 | -1,19% | 686.916,00 |
| 03.11.2025 | 375,37 | 384,17 | 370,78 | 378,85 | 0,41% | 1.518.996,00 |
| 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% | 355.231,00 |
| 23.10.2025 | 340,06 | 342,85 | 337,44 | 338,46 | -0,21% | - |
| 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 |