360,006$
1,38%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 355,10 | 365,80 | 355,10 | 360,45 | 1,51% | 673.062,00 |
| 02.09.2026 | 357,68 | 368,75 | 352,64 | 355,10 | -0,71% | 927.140,00 |
| 01.09.2026 | 369,40 | 370,00 | 354,46 | 357,63 | -3,38% | 1.353.561,00 |
| 31.08.2026 | 369,18 | 372,92 | 368,52 | 370,14 | -0,15% | 751.698,00 |
| 28.08.2026 | 361,89 | 371,46 | 358,98 | 370,69 | 2,62% | 554.413,00 |
| 27.08.2026 | 357,36 | 363,95 | 355,73 | 361,21 | 0,29% | 458.025,00 |
| 26.08.2026 | 359,87 | 365,00 | 344,45 | 360,15 | -0,45% | 721.694,00 |
| 25.08.2026 | 363,94 | 365,00 | 357,48 | 361,76 | -0,68% | 329.059,00 |
| 24.08.2026 | 362,85 | 369,98 | 361,70 | 364,22 | 0,79% | 388.263,00 |
| 21.08.2026 | 354,02 | 363,15 | 353,11 | 361,35 | 2,08% | 477.140,00 |
| 20.08.2026 | 360,65 | 361,73 | 352,05 | 353,97 | -1,50% | 529.624,00 |
| 19.08.2026 | 369,29 | 373,05 | 357,72 | 359,35 | -2,53% | 513.505,00 |
| 18.08.2026 | 369,58 | 370,95 | 366,88 | 368,68 | 0,19% | 366.812,00 |
| 17.08.2026 | 370,67 | 375,03 | 366,35 | 367,98 | -0,73% | 489.190,00 |
| 14.08.2026 | 375,14 | 375,25 | 369,59 | 370,67 | -1,10% | 392.470,00 |
| 13.08.2026 | 376,59 | 379,00 | 370,55 | 374,81 | -0,54% | 596.389,00 |
| 12.08.2026 | 368,98 | 376,99 | 366,35 | 376,86 | 1,53% | 506.841,00 |
| 11.08.2026 | 369,02 | 375,50 | 369,02 | 371,19 | -0,25% | 538.756,00 |
| 10.08.2026 | 362,63 | 372,28 | 362,63 | 372,11 | 2,61% | 666.560,00 |
| 07.08.2026 | 355,74 | 362,69 | 354,93 | 362,63 | 1,01% | 688.381,00 |
| 06.08.2026 | 363,43 | 365,00 | 355,53 | 359,01 | -0,21% | 404.035,00 |
| 05.08.2026 | 357,16 | 364,95 | 356,45 | 359,78 | 1,56% | 775.372,00 |
| 04.08.2026 | 358,00 | 362,52 | 352,14 | 354,24 | -1,71% | 1.295.122,00 |
| 03.08.2026 | 353,60 | 364,21 | 351,85 | 360,40 | 1,89% | 892.024,00 |
| 31.07.2026 | 349,00 | 360,26 | 347,70 | 353,70 | 4,28% | 1.231.762,00 |
| 30.07.2026 | 337,04 | 340,77 | 334,60 | 339,17 | 0,46% | 869.584,00 |
| 29.07.2026 | 342,01 | 343,75 | 336,79 | 337,61 | -1,37% | 783.509,00 |
| 28.07.2026 | 334,96 | 342,61 | 326,94 | 342,29 | 3,18% | 1.050.319,00 |
| 27.07.2026 | 331,20 | 335,92 | 328,96 | 331,75 | 0,93% | 534.859,00 |
| 24.07.2026 | 323,62 | 331,12 | 320,07 | 328,70 | 1,63% | 503.920,00 |
| 23.07.2026 | 327,46 | 330,13 | 320,73 | 323,42 | -1,19% | 687.228,00 |
| 22.07.2026 | 327,69 | 330,58 | 326,99 | 327,30 | -0,29% | 631.707,00 |
| 21.07.2026 | 330,83 | 331,41 | 325,36 | 328,27 | 0,09% | 459.168,00 |
| 20.07.2026 | 329,07 | 329,07 | 322,34 | 327,98 | 0,95% | 556.386,00 |
| 17.07.2026 | 327,08 | 334,41 | 324,02 | 324,90 | -1,77% | 629.086,00 |
| 16.07.2026 | 329,51 | 333,10 | 326,71 | 330,77 | 0,52% | 853.289,00 |
| 15.07.2026 | 321,68 | 330,96 | 320,93 | 329,08 | 2,40% | 873.015,00 |
| 14.07.2026 | 321,06 | 326,77 | 317,39 | 321,35 | 0,09% | 628.956,00 |
| 13.07.2026 | 320,64 | 323,85 | 317,03 | 321,06 | 1,27% | 650.104,00 |
| 10.07.2026 | 315,00 | 318,22 | 310,67 | 317,03 | 1,81% | 667.960,00 |
| 09.07.2026 | 301,65 | 314,78 | 299,00 | 311,39 | 3,53% | 750.852,00 |
| 08.07.2026 | 309,01 | 309,01 | 300,25 | 300,76 | -2,16% | 624.222,00 |
| 07.07.2026 | 306,00 | 308,99 | 303,71 | 307,40 | 0,87% | 620.784,00 |
| 06.07.2026 | 295,64 | 305,38 | 295,01 | 304,76 | 3,25% | 521.466,00 |
| 02.07.2026 | 297,50 | 299,29 | 293,01 | 295,18 | 0,69% | 660.031,00 |
| 01.07.2026 | 284,37 | 297,39 | 280,00 | 293,16 | 4,05% | 1.106.803,00 |
| 30.06.2026 | 270,61 | 281,98 | 270,04 | 281,74 | 4,63% | 1.676.021,00 |
| 29.06.2026 | 273,14 | 275,75 | 266,26 | 269,26 | 0,19% | 1.528.221,00 |
| 26.06.2026 | 276,02 | 277,98 | 260,78 | 268,75 | -3,07% | 3.927.254,00 |
| 25.06.2026 | 282,15 | 283,83 | 271,78 | 277,26 | -1,73% | 1.253.133,00 |
| 24.06.2026 | 293,45 | 293,82 | 281,26 | 282,13 | -4,40% | 1.144.728,00 |
| 23.06.2026 | 296,18 | 300,04 | 293,83 | 295,10 | -0,85% | 761.744,00 |
| 22.06.2026 | 295,26 | 298,61 | 292,46 | 297,62 | 1,47% | 742.067,00 |
| 19.06.2026 | 293,64 | 293,86 | 293,19 | 293,32 | -0,22% | - |
| 18.06.2026 | 302,98 | 307,79 | 290,96 | 293,95 | -3,46% | 1.007.572,00 |
| 17.06.2026 | 304,54 | 308,53 | 300,82 | 304,50 | 0,38% | 670.002,00 |
| 16.06.2026 | 296,55 | 304,47 | 294,19 | 303,35 | 2,72% | 825.898,00 |
| 15.06.2026 | 299,12 | 299,63 | 294,50 | 295,32 | -0,11% | 715.796,00 |
| 12.06.2026 | 286,76 | 299,79 | 286,00 | 295,66 | 3,61% | 762.893,00 |
| 11.06.2026 | 287,37 | 290,76 | 284,23 | 285,37 | -1,26% | 1.015.360,00 |
| 10.06.2026 | 287,90 | 294,82 | 283,67 | 289,01 | 0,20% | 759.574,00 |
| 09.06.2026 | 284,94 | 290,00 | 281,39 | 288,42 | 1,66% | 1.219.459,00 |
| 08.06.2026 | 289,20 | 291,60 | 283,52 | 283,72 | -1,65% | 1.229.587,00 |
| 05.06.2026 | 291,93 | 292,52 | 286,52 | 288,49 | -1,19% | 1.132.804,00 |
| 04.06.2026 | 281,75 | 292,51 | 279,61 | 291,97 | 3,35% | 1.083.244,00 |
| 03.06.2026 | 268,99 | 286,73 | 261,98 | 282,50 | 3,70% | 1.866.212,00 |
| 02.06.2026 | 274,11 | 277,97 | 267,34 | 272,43 | -0,95% | 684.769,00 |
| 01.06.2026 | 270,85 | 279,43 | 270,75 | 275,04 | 0,46% | 775.223,00 |
| 29.05.2026 | 265,69 | 276,13 | 265,64 | 273,77 | 3,01% | 2.078.363,00 |
| 28.05.2026 | 270,55 | 271,41 | 265,26 | 265,76 | -2,12% | 1.064.495,00 |
| 27.05.2026 | 281,80 | 283,89 | 260,15 | 271,53 | -3,81% | 1.754.385,00 |
| 26.05.2026 | 286,05 | 286,05 | 278,26 | 282,28 | -1,22% | 943.018,00 |
| 22.05.2026 | 287,82 | 291,41 | 284,04 | 285,78 | -0,71% | 845.282,00 |
| 21.05.2026 | 284,91 | 287,96 | 274,93 | 287,82 | 1,40% | 1.924.387,00 |
| 20.05.2026 | 288,35 | 292,16 | 282,78 | 283,85 | -1,22% | 1.187.981,00 |
| 19.05.2026 | 297,82 | 298,52 | 286,98 | 287,36 | -2,79% | 1.176.569,00 |
| 18.05.2026 | 299,00 | 308,39 | 293,49 | 295,62 | -1,37% | 979.458,00 |
| 15.05.2026 | 298,59 | 304,71 | 295,00 | 299,73 | 0,51% | 566.029,00 |
| 14.05.2026 | 301,31 | 304,90 | 295,70 | 298,21 | -0,98% | 617.994,00 |
| 13.05.2026 | 292,93 | 302,21 | 291,03 | 301,17 | 2,32% | 596.887,00 |
| 12.05.2026 | 288,34 | 297,39 | 284,26 | 294,33 | 1,77% | 1.207.297,00 |
| 11.05.2026 | 303,88 | 308,96 | 285,35 | 289,20 | -4,72% | 1.707.085,00 |
| 08.05.2026 | 311,95 | 314,30 | 302,03 | 303,52 | -1,99% | 1.133.343,00 |
| 07.05.2026 | 327,43 | 329,53 | 309,14 | 309,69 | -4,63% | 862.097,00 |
| 06.05.2026 | 328,90 | 333,26 | 322,97 | 324,73 | -0,87% | 645.789,00 |
| 05.05.2026 | 320,85 | 332,09 | 317,83 | 327,58 | 2,10% | 544.265,00 |
| 04.05.2026 | 315,63 | 325,01 | 315,00 | 320,85 | 0,70% | 965.390,00 |
| 01.05.2026 | 334,15 | 339,99 | 318,03 | 318,63 | -4,64% | 1.288.827,00 |
| 30.04.2026 | 327,33 | 337,27 | 325,90 | 334,13 | 0,98% | 932.655,00 |
| 29.04.2026 | 334,12 | 336,86 | 326,35 | 330,89 | -0,85% | 621.929,00 |
| 28.04.2026 | 330,58 | 337,00 | 327,57 | 333,71 | 1,00% | 644.360,00 |
| 27.04.2026 | 320,46 | 333,82 | 320,21 | 330,39 | 3,08% | 764.141,00 |
| 24.04.2026 | 320,76 | 323,53 | 318,03 | 320,51 | -0,15% | 523.308,00 |
| 23.04.2026 | 324,49 | 327,54 | 316,15 | 321,00 | -2,07% | 533.560,00 |
| 22.04.2026 | 327,53 | 333,17 | 322,53 | 327,78 | 0,60% | 788.627,00 |
| 21.04.2026 | 322,75 | 332,99 | 322,75 | 325,81 | 0,73% | 686.374,00 |
| 20.04.2026 | 315,38 | 323,81 | 315,38 | 323,46 | 1,91% | 531.680,00 |
| 17.04.2026 | 313,39 | 318,61 | 301,97 | 317,41 | 1,33% | 1.010.305,00 |
| 16.04.2026 | 329,56 | 333,08 | 312,27 | 313,24 | -5,50% | 1.157.671,00 |
| 15.04.2026 | 325,86 | 332,81 | 325,86 | 331,46 | 2,79% | 671.142,00 |