273,500€
3,99%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 264,60 | 275,05 | 260,60 | 274,65 | 4,43% | - |
| 08.07.2026 | 265,90 | 265,90 | 263,00 | 263,00 | 0,23% | - |
| 07.07.2026 | 264,10 | 264,10 | 262,40 | 262,40 | 1,86% | - |
| 06.07.2026 | 256,00 | 257,60 | 256,00 | 257,60 | 0,74% | - |
| 03.07.2026 | 255,70 | 255,70 | 255,70 | 255,70 | 0,63% | - |
| 02.07.2026 | 254,90 | 254,90 | 254,10 | 254,10 | 3,67% | - |
| 01.07.2026 | 243,80 | 245,10 | 243,80 | 245,10 | 2,51% | - |
| 30.06.2026 | 234,20 | 239,10 | 234,20 | 239,10 | 3,06% | - |
| 29.06.2026 | 234,50 | 234,50 | 232,00 | 232,00 | -3,65% | - |
| 26.06.2026 | 240,80 | 240,80 | 240,80 | 240,80 | -2,15% | - |
| 25.06.2026 | 246,10 | 246,10 | 246,10 | 246,10 | -4,17% | - |
| 24.06.2026 | 256,80 | 256,80 | 256,80 | 256,80 | -0,16% | - |
| 23.06.2026 | 257,20 | 257,20 | 257,20 | 257,20 | 1,34% | - |
| 22.06.2026 | 253,80 | 253,80 | 253,80 | 253,80 | -0,04% | - |
| 19.06.2026 | 253,90 | 253,90 | 253,90 | 253,90 | -3,39% | - |
| 18.06.2026 | 262,80 | 262,80 | 262,80 | 262,80 | 1,58% | - |
| 17.06.2026 | 258,70 | 258,70 | 258,70 | 258,70 | 2,37% | - |
| 16.06.2026 | 252,70 | 252,70 | 252,70 | 252,70 | -0,79% | - |
| 15.06.2026 | 254,70 | 254,70 | 254,70 | 254,70 | 4,04% | - |
| 12.06.2026 | 244,80 | 244,80 | 244,80 | 244,80 | -1,57% | - |
| 11.06.2026 | 248,70 | 248,70 | 248,70 | 248,70 | 0,77% | - |
| 10.06.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 1,36% | - |
| 09.06.2026 | 243,50 | 243,50 | 243,50 | 243,50 | -1,34% | - |
| 08.06.2026 | 246,80 | 246,80 | 246,80 | 246,80 | 0,73% | - |
| 05.06.2026 | 248,70 | 248,70 | 245,00 | 245,00 | 1,53% | - |
| 04.06.2026 | 241,30 | 241,30 | 241,30 | 241,30 | 5,97% | - |
| 03.06.2026 | 231,90 | 231,90 | 227,70 | 227,70 | -1,90% | - |
| 02.06.2026 | 233,10 | 233,10 | 232,10 | 232,10 | 0,35% | - |
| 01.06.2026 | 232,90 | 232,90 | 231,30 | 231,30 | 1,40% | - |
| 29.05.2026 | 226,30 | 228,10 | 226,30 | 228,10 | 0,75% | - |
| 28.05.2026 | 231,70 | 231,70 | 226,40 | 226,40 | -1,69% | - |
| 27.05.2026 | 240,50 | 240,50 | 230,30 | 230,30 | -3,68% | - |
| 26.05.2026 | 244,80 | 244,80 | 239,10 | 239,10 | -2,45% | - |
| 25.05.2026 | 245,10 | 245,10 | 245,10 | 245,10 | 0,33% | - |
| 22.05.2026 | 245,90 | 245,90 | 244,30 | 244,30 | 1,66% | - |
| 21.05.2026 | 241,30 | 241,30 | 240,30 | 240,30 | -2,24% | - |
| 20.05.2026 | 245,20 | 245,80 | 245,20 | 245,80 | -0,12% | - |
| 19.05.2026 | 251,00 | 251,00 | 246,10 | 246,10 | -2,88% | - |
| 18.05.2026 | 253,40 | 253,40 | 253,40 | 253,40 | 0,56% | - |
| 15.05.2026 | 252,80 | 252,80 | 252,00 | 252,00 | -1,29% | - |
| 14.05.2026 | 255,30 | 255,30 | 255,30 | 255,30 | 4,08% | - |
| 13.05.2026 | 248,50 | 248,50 | 245,30 | 245,30 | 2,21% | - |
| 12.05.2026 | 243,20 | 243,20 | 240,00 | 240,00 | -2,12% | - |
| 11.05.2026 | 255,10 | 255,10 | 245,20 | 245,20 | -8,64% | 4,00 |
| 08.05.2026 | 261,40 | 268,40 | 261,40 | 268,40 | -0,85% | 5,00 |
| 07.05.2026 | 275,40 | 275,40 | 270,70 | 270,70 | -0,18% | - |
| 06.05.2026 | 277,00 | 277,00 | 271,20 | 271,20 | -0,18% | - |
| 05.05.2026 | 272,40 | 272,40 | 271,70 | 271,70 | 2,30% | - |
| 04.05.2026 | 271,80 | 271,80 | 265,60 | 265,60 | -3,45% | - |
| 30.04.2026 | 279,10 | 279,10 | 275,10 | 275,10 | -0,40% | - |
| 29.04.2026 | 283,00 | 283,00 | 276,20 | 276,20 | -1,00% | - |
| 28.04.2026 | 279,40 | 279,40 | 279,00 | 279,00 | 3,18% | - |
| 27.04.2026 | 270,10 | 270,40 | 270,10 | 270,40 | 0,07% | - |
| 24.04.2026 | 271,90 | 271,90 | 270,20 | 270,20 | -0,41% | - |
| 23.04.2026 | 275,60 | 275,60 | 271,30 | 271,30 | 0,18% | - |
| 22.04.2026 | 275,90 | 275,90 | 270,80 | 270,80 | -0,48% | - |
| 21.04.2026 | 271,00 | 272,10 | 271,00 | 272,10 | 2,56% | - |
| 20.04.2026 | 264,30 | 265,30 | 264,30 | 265,30 | 4,16% | - |
| 17.04.2026 | 262,00 | 262,00 | 254,70 | 254,70 | -7,35% | - |
| 16.04.2026 | 277,10 | 277,10 | 274,90 | 274,90 | 0,55% | - |
| 15.04.2026 | 269,30 | 273,40 | 269,30 | 273,40 | 1,30% | - |
| 14.04.2026 | 269,50 | 269,90 | 269,50 | 269,90 | 3,37% | - |
| 13.04.2026 | 261,70 | 269,80 | 261,10 | 261,10 | 0,15% | 15,00 |
| 10.04.2026 | 265,00 | 265,00 | 260,70 | 260,70 | 0,73% | - |
| 09.04.2026 | 262,20 | 262,20 | 258,80 | 258,80 | -1,48% | - |
| 08.04.2026 | 257,20 | 262,70 | 257,20 | 262,70 | 5,84% | - |
| 07.04.2026 | 251,60 | 251,60 | 248,20 | 248,20 | 1,72% | - |
| 02.04.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -2,40% | - |
| 01.04.2026 | 258,00 | 258,00 | 250,00 | 250,00 | -1,57% | - |
| 31.03.2026 | 260,00 | 260,00 | 254,00 | 254,00 | 0,00% | - |
| 30.03.2026 | 256,00 | 256,00 | 254,00 | 254,00 | -3,79% | - |
| 27.03.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 0,76% | - |
| 26.03.2026 | 258,00 | 262,00 | 258,00 | 262,00 | 1,55% | 1,00 |
| 25.03.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 0,00% | - |
| 24.03.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 2,38% | - |
| 23.03.2026 | 252,00 | 252,00 | 252,00 | 252,00 | 1,61% | - |
| 20.03.2026 | 244,00 | 248,00 | 244,00 | 248,00 | 1,64% | - |
| 19.03.2026 | 250,00 | 250,00 | 244,00 | 244,00 | -1,61% | - |
| 18.03.2026 | 254,00 | 254,00 | 248,00 | 248,00 | 0,81% | - |
| 17.03.2026 | 244,00 | 246,00 | 244,00 | 246,00 | -0,81% | - |
| 16.03.2026 | 254,00 | 254,00 | 248,00 | 248,00 | -0,80% | - |
| 13.03.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -1,57% | - |
| 12.03.2026 | 260,00 | 260,00 | 254,00 | 254,00 | -1,55% | - |
| 11.03.2026 | 264,00 | 264,00 | 258,00 | 258,00 | -0,77% | - |
| 10.03.2026 | 264,00 | 264,00 | 260,00 | 260,00 | 0,78% | - |
| 09.03.2026 | 264,00 | 264,00 | 258,00 | 258,00 | -0,77% | - |
| 06.03.2026 | 270,00 | 270,00 | 260,00 | 260,00 | -1,52% | - |
| 05.03.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 1,54% | - |
| 04.03.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 1,56% | 5,00 |
| 03.03.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 0,79% | - |
| 02.03.2026 | 250,00 | 254,00 | 250,00 | 254,00 | 1,60% | - |
| 27.02.2026 | 266,00 | 266,00 | 250,00 | 250,00 | -4,58% | - |
| 26.02.2026 | 266,00 | 266,00 | 262,00 | 262,00 | 1,55% | - |
| 25.02.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 1,57% | - |
| 24.02.2026 | 254,00 | 254,00 | 254,00 | 254,00 | -1,55% | - |
| 23.02.2026 | 266,00 | 266,00 | 258,00 | 258,00 | -1,53% | - |
| 20.02.2026 | 274,00 | 274,00 | 262,00 | 262,00 | -4,38% | - |
| 19.02.2026 | 278,00 | 278,00 | 274,00 | 274,00 | 1,48% | - |
| 18.02.2026 | 270,00 | 270,00 | 270,00 | 270,00 | -0,74% | - |
| 17.02.2026 | 280,00 | 280,00 | 272,00 | 272,00 | -2,86% | - |