319,090$
0,64%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 317,60 | 326,71 | 317,60 | 323,46 | 2,02% | 61.712,00 |
| 20.11.2024 | 317,04 | 318,27 | 313,71 | 317,05 | 0,80% | 464.540,00 |
| 19.11.2024 | 310,73 | 314,71 | 310,73 | 314,53 | -0,08% | 429.810,00 |
| 18.11.2024 | 314,54 | 315,72 | 312,03 | 314,77 | 0,24% | 524.928,00 |
| 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% | 839.054,00 |
| 13.11.2024 | 315,73 | 318,89 | 313,51 | 314,68 | -0,76% | 438.077,00 |
| 12.11.2024 | 316,58 | 318,88 | 314,61 | 317,10 | -0,26% | 404.282,00 |
| 11.11.2024 | 314,82 | 321,92 | 314,82 | 317,93 | 1,82% | 667.672,00 |
| 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% | 638.428,00 |
| 06.11.2024 | 302,70 | 309,00 | 293,57 | 308,24 | 11,76% | 1.692.378,00 |
| 05.11.2024 | 270,15 | 277,85 | 267,23 | 275,81 | 0,67% | 945.298,00 |
| 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 | 6,90% | 1.587.563,00 |
| 30.10.2024 | 265,51 | 268,01 | 263,67 | 263,97 | -0,64% | 566.773,00 |
| 29.10.2024 | 266,03 | 266,37 | 263,78 | 265,66 | 0,51% | 407.938,00 |
| 28.10.2024 | 261,13 | 265,72 | 259,86 | 264,30 | 1,29% | 569.269,00 |
| 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% | 664.892,00 |
| 23.10.2024 | 253,74 | 258,36 | 252,55 | 258,00 | 0,75% | 659.552,00 |
| 22.10.2024 | 255,06 | 257,82 | 254,47 | 256,08 | -0,11% | 513.262,00 |
| 21.10.2024 | 258,62 | 259,29 | 254,30 | 256,35 | -0,88% | 478.949,00 |
| 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% | 966.224,00 |
| 16.10.2024 | 252,50 | 259,80 | 252,24 | 254,78 | 1,02% | 705.897,00 |
| 15.10.2024 | 252,99 | 257,10 | 251,74 | 252,20 | 0,95% | 670.497,00 |
| 14.10.2024 | 248,23 | 250,21 | 245,87 | 249,82 | 0,70% | 569.792,00 |
| 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% | 679.440,00 |
| 09.10.2024 | 244,64 | 247,10 | 242,57 | 245,90 | 2,99% | 948.364,00 |
| 08.10.2024 | 237,58 | 239,77 | 236,59 | 238,75 | -0,24% | 530.251,00 |
| 07.10.2024 | 241,86 | 243,15 | 239,04 | 239,32 | -1,52% | 630.606,00 |
| 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% | 955.224,00 |
| 02.10.2024 | 224,48 | 231,87 | 222,75 | 231,07 | 0,51% | 1.234.651,00 |
| 01.10.2024 | 232,56 | 232,85 | 227,14 | 229,89 | -1,25% | 331.112,00 |
| 30.09.2024 | 231,30 | 234,37 | 229,23 | 232,80 | 0,84% | 625.188,00 |
| 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% | 817.475,00 |
| 25.09.2024 | 223,55 | 231,20 | 222,63 | 230,35 | 3,73% | 1.257.239,00 |
| 24.09.2024 | 221,46 | 222,81 | 219,13 | 222,07 | 0,57% | 544.847,00 |
| 23.09.2024 | 217,72 | 223,40 | 216,65 | 220,82 | 2,46% | 904.683,00 |
| 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% | 1.187.800,00 |
| 18.09.2024 | 210,34 | 215,60 | 210,34 | 212,18 | 0,79% | 849.356,00 |
| 17.09.2024 | 209,74 | 213,29 | 208,47 | 210,51 | 1,14% | 1.122.238,00 |
| 16.09.2024 | 206,07 | 209,71 | 206,07 | 208,14 | 1,18% | 1.188.541,00 |
| 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% | 616.029,00 |
| 11.09.2024 | 209,72 | 209,94 | 204,41 | 209,46 | -0,01% | 597.537,00 |
| 10.09.2024 | 210,19 | 212,50 | 207,55 | 209,48 | -0,34% | 1.611.450,00 |
| 09.09.2024 | 214,96 | 214,96 | 206,27 | 210,19 | -0,59% | 798.723,00 |
| 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% | 543.154,00 |
| 04.09.2024 | 219,34 | 223,06 | 218,22 | 219,33 | -0,27% | 474.638,00 |
| 03.09.2024 | 221,99 | 223,82 | 218,85 | 219,93 | -1,97% | 398.482,00 |
| 30.08.2024 | 223,83 | 226,34 | 222,03 | 224,34 | 0,67% | 581.691,00 |
| 29.08.2024 | 220,95 | 223,13 | 219,75 | 222,84 | 0,88% | 614.675,00 |
| 28.08.2024 | 225,92 | 226,90 | 219,61 | 220,90 | -2,78% | 675.585,00 |
| 27.08.2024 | 224,13 | 228,05 | 224,13 | 227,21 | 0,83% | 530.852,00 |
| 26.08.2024 | 224,16 | 226,51 | 223,85 | 225,34 | 0,68% | 454.932,00 |
| 23.08.2024 | 223,99 | 224,63 | 220,35 | 223,82 | 2,01% | 844.518,00 |
| 22.08.2024 | 222,63 | 224,54 | 218,77 | 219,42 | -1,63% | 445.525,00 |
| 21.08.2024 | 220,39 | 223,38 | 218,50 | 223,05 | 1,71% | 671.960,00 |
| 20.08.2024 | 220,33 | 221,16 | 217,82 | 219,31 | -0,96% | 546.489,00 |
| 19.08.2024 | 221,40 | 223,94 | 218,94 | 221,43 | 0,42% | 623.080,00 |
| 16.08.2024 | 219,17 | 220,81 | 216,38 | 220,50 | 0,38% | 599.544,00 |
| 15.08.2024 | 217,56 | 224,40 | 216,61 | 219,66 | 1,43% | 1.170.983,00 |
| 14.08.2024 | 203,47 | 218,56 | 202,20 | 216,57 | 8,64% | 1.530.911,00 |
| 13.08.2024 | 200,51 | 202,22 | 198,87 | 199,34 | -0,33% | 953.254,00 |
| 12.08.2024 | 194,74 | 200,22 | 194,36 | 200,00 | 1,92% | 737.943,00 |
| 09.08.2024 | 196,87 | 198,86 | 193,22 | 196,23 | -1,01% | 747.631,00 |
| 08.08.2024 | 196,87 | 199,51 | 194,77 | 198,23 | 1,60% | 605.261,00 |
| 07.08.2024 | 194,07 | 200,61 | 193,99 | 195,11 | 0,94% | 1.348.825,00 |
| 06.08.2024 | 189,95 | 195,34 | 187,19 | 193,29 | 0,20% | 1.137.008,00 |
| 05.08.2024 | 192,09 | 195,80 | 188,02 | 192,90 | -2,60% | 1.417.694,00 |
| 02.08.2024 | 210,04 | 210,04 | 197,92 | 198,05 | -7,77% | 1.437.907,00 |
| 01.08.2024 | 221,52 | 222,88 | 213,43 | 214,74 | -3,08% | 1.065.543,00 |
| 31.07.2024 | 222,81 | 224,94 | 218,91 | 221,56 | -0,04% | 744.500,00 |
| 30.07.2024 | 220,45 | 222,65 | 214,37 | 221,66 | 2,85% | 1.173.373,00 |
| 29.07.2024 | 221,22 | 222,79 | 214,44 | 215,51 | -2,59% | 1.126.099,00 |
| 26.07.2024 | 241,00 | 246,35 | 221,22 | 221,24 | -7,58% | 2.638.501,00 |
| 25.07.2024 | 227,79 | 242,07 | 227,79 | 239,39 | 5,46% | 2.088.750,00 |
| 24.07.2024 | 222,32 | 231,88 | 221,67 | 227,00 | 2,95% | 2.473.271,00 |
| 23.07.2024 | 214,49 | 223,97 | 214,49 | 220,50 | 3,01% | 1.985.371,00 |
| 22.07.2024 | 212,62 | 216,26 | 212,52 | 214,05 | 1,15% | 1.677.059,00 |
| 19.07.2024 | 218,93 | 221,24 | 202,34 | 211,62 | -3,33% | 4.331.346,00 |
| 18.07.2024 | 227,58 | 230,55 | 206,70 | 218,92 | -3,15% | 2.854.039,00 |
| 17.07.2024 | 237,97 | 238,12 | 219,09 | 226,05 | -5,67% | 3.329.288,00 |
| 16.07.2024 | 263,57 | 263,57 | 239,34 | 239,63 | -9,21% | 2.936.292,00 |
| 15.07.2024 | 265,05 | 266,64 | 257,02 | 263,95 | 0,11% | 1.381.831,00 |
| 12.07.2024 | 266,91 | 269,87 | 263,23 | 263,66 | -0,58% | 652.126,00 |
| 11.07.2024 | 270,80 | 270,80 | 262,64 | 265,20 | -2,84% | 654.422,00 |
| 10.07.2024 | 272,24 | 273,83 | 269,01 | 272,94 | -0,10% | 325.957,00 |
| 09.07.2024 | 273,64 | 277,32 | 273,08 | 273,22 | 0,26% | 439.696,00 |
| 08.07.2024 | 276,01 | 278,61 | 271,92 | 272,52 | -1,26% | 594.918,00 |
| 05.07.2024 | 279,52 | 279,52 | 275,23 | 276,01 | -1,20% | 408.148,00 |
| 03.07.2024 | 282,82 | 284,59 | 278,14 | 279,37 | -0,93% | 277.660,00 |