339,236$
0,91%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 340,35 | 345,86 | 339,00 | 339,37 | 0,96% | 591.198,00 |
| 17.09.2025 | 336,90 | 342,00 | 329,79 | 336,14 | -0,04% | 1.081.059,00 |
| 16.09.2025 | 337,89 | 339,75 | 333,61 | 336,28 | -0,12% | 788.660,00 |
| 15.09.2025 | 351,59 | 352,39 | 335,86 | 336,68 | -3,98% | 1.015.754,00 |
| 12.09.2025 | 349,42 | 352,06 | 347,84 | 350,64 | 0,84% | 589.143,00 |
| 11.09.2025 | 342,17 | 347,89 | 338,06 | 347,71 | 1,71% | 793.896,00 |
| 10.09.2025 | 339,00 | 342,73 | 335,94 | 341,86 | 0,56% | 1.042.272,00 |
| 09.09.2025 | 339,54 | 348,33 | 339,54 | 339,97 | -0,16% | 1.352.560,00 |
| 08.09.2025 | 336,21 | 343,80 | 333,83 | 340,52 | 2,26% | 2.299.495,00 |
| 05.09.2025 | 356,15 | 356,15 | 328,40 | 332,99 | -7,51% | 1.643.892,00 |
| 04.09.2025 | 358,18 | 360,37 | 357,47 | 360,04 | 1,04% | 609.839,00 |
| 03.09.2025 | 359,02 | 364,58 | 354,19 | 356,33 | -1,79% | 458.480,00 |
| 02.09.2025 | 361,25 | 363,97 | 354,38 | 362,83 | -0,45% | 610.694,00 |
| 29.08.2025 | 364,46 | 364,90 | 360,82 | 364,48 | -0,10% | 249.319,00 |
| 28.08.2025 | 367,35 | 371,51 | 362,71 | 364,83 | -0,32% | 441.373,00 |
| 27.08.2025 | 366,06 | 370,52 | 364,44 | 366,00 | -0,35% | 658.797,00 |
| 26.08.2025 | 360,00 | 368,13 | 357,97 | 367,30 | 1,91% | 812.953,00 |
| 25.08.2025 | 362,70 | 367,22 | 358,80 | 360,43 | -0,55% | 556.107,00 |
| 22.08.2025 | 361,45 | 366,25 | 352,67 | 362,44 | 0,33% | 911.182,00 |
| 21.08.2025 | 355,75 | 362,14 | 353,09 | 361,24 | 1,67% | 785.070,00 |
| 20.08.2025 | 350,42 | 355,55 | 343,25 | 355,30 | 1,14% | 594.836,00 |
| 19.08.2025 | 354,01 | 358,45 | 349,44 | 351,28 | -1,05% | 424.508,00 |
| 18.08.2025 | 350,04 | 355,52 | 348,00 | 355,01 | 1,15% | 629.582,00 |
| 15.08.2025 | 355,47 | 361,35 | 349,86 | 350,98 | -1,40% | 506.950,00 |
| 14.08.2025 | 356,56 | 360,70 | 352,42 | 355,96 | 0,04% | 1.027.574,00 |
| 13.08.2025 | 373,41 | 375,68 | 343,11 | 355,80 | -4,72% | 1.544.926,00 |
| 12.08.2025 | 373,18 | 379,19 | 369,71 | 373,41 | 0,62% | 591.291,00 |
| 11.08.2025 | 372,21 | 373,36 | 367,50 | 371,12 | 0,35% | 405.390,00 |
| 08.08.2025 | 369,85 | 372,64 | 363,72 | 369,84 | 0,27% | 528.160,00 |
| 07.08.2025 | 380,21 | 380,21 | 365,35 | 368,85 | -2,61% | 553.728,00 |
| 06.08.2025 | 374,39 | 380,00 | 371,16 | 378,74 | 1,28% | 557.011,00 |
| 05.08.2025 | 377,32 | 383,42 | 370,28 | 373,94 | -0,17% | 648.878,00 |
| 04.08.2025 | 371,14 | 375,44 | 364,16 | 374,57 | 1,26% | 876.278,00 |
| 01.08.2025 | 375,66 | 388,79 | 355,05 | 369,91 | -6,71% | 3.277.053,00 |
| 31.07.2025 | 400,00 | 403,58 | 392,38 | 396,52 | -0,62% | 1.256.058,00 |
| 30.07.2025 | 391,83 | 399,39 | 390,67 | 399,00 | 2,06% | 1.125.375,00 |
| 29.07.2025 | 387,89 | 391,52 | 384,44 | 390,95 | 1,53% | 1.502.904,00 |
| 28.07.2025 | 382,19 | 386,07 | 378,98 | 385,04 | 1,32% | 469.360,00 |
| 25.07.2025 | 379,39 | 383,87 | 374,19 | 380,04 | 0,86% | 548.164,00 |
| 24.07.2025 | 380,59 | 384,49 | 374,54 | 376,79 | -0,63% | 800.677,00 |
| 23.07.2025 | 376,82 | 380,25 | 373,71 | 379,18 | 1,29% | 473.859,00 |
| 22.07.2025 | 382,62 | 384,73 | 374,10 | 374,36 | -1,38% | 469.321,00 |
| 21.07.2025 | 393,15 | 396,25 | 377,92 | 379,59 | -3,49% | 840.518,00 |
| 18.07.2025 | 381,92 | 395,77 | 381,04 | 393,31 | 3,81% | 1.062.886,00 |
| 17.07.2025 | 367,17 | 386,92 | 366,19 | 378,87 | 2,87% | 872.050,00 |
| 16.07.2025 | 371,60 | 373,54 | 359,08 | 368,31 | 0,35% | 727.086,00 |
| 15.07.2025 | 370,24 | 372,72 | 360,76 | 367,03 | -0,93% | 760.919,00 |
| 14.07.2025 | 372,21 | 377,02 | 369,55 | 370,48 | -0,40% | 1.089.784,00 |
| 11.07.2025 | 379,60 | 381,92 | 371,69 | 371,97 | -2,16% | 422.028,00 |
| 10.07.2025 | 383,25 | 385,38 | 376,22 | 380,18 | -0,19% | 613.772,00 |
| 09.07.2025 | 381,60 | 381,60 | 374,35 | 380,90 | -0,70% | 672.328,00 |
| 08.07.2025 | 380,31 | 384,15 | 376,92 | 383,60 | 0,75% | 1.013.230,00 |
| 07.07.2025 | 380,38 | 384,03 | 378,74 | 380,74 | -0,88% | 531.672,00 |
| 03.07.2025 | 380,67 | 385,47 | 374,79 | 384,11 | 2,03% | 348.551,00 |
| 02.07.2025 | 370,95 | 376,73 | 366,82 | 376,47 | 0,92% | 969.069,00 |
| 01.07.2025 | 372,79 | 378,48 | 363,95 | 373,05 | -0,51% | 783.629,00 |
| 30.06.2025 | 367,73 | 375,54 | 364,51 | 374,97 | 2,74% | 1.113.174,00 |
| 27.06.2025 | 367,48 | 371,43 | 363,22 | 364,96 | 0,16% | 1.351.011,00 |
| 26.06.2025 | 363,45 | 365,39 | 358,36 | 364,37 | 0,95% | 611.311,00 |
| 25.06.2025 | 356,50 | 361,83 | 356,50 | 360,95 | 1,93% | 740.403,00 |
| 24.06.2025 | 373,00 | 377,71 | 351,00 | 354,10 | -5,41% | 1.926.756,00 |
| 23.06.2025 | 376,75 | 382,29 | 368,82 | 374,36 | -1,38% | 428.914,00 |
| 20.06.2025 | 382,01 | 382,81 | 378,40 | 379,58 | 0,08% | 405.852,00 |
| 18.06.2025 | 377,75 | 382,27 | 375,77 | 379,29 | 0,34% | 481.294,00 |
| 17.06.2025 | 377,92 | 379,95 | 376,38 | 378,01 | -0,46% | 263.901,00 |
| 16.06.2025 | 376,81 | 384,56 | 376,81 | 379,76 | 1,52% | 270.258,00 |
| 13.06.2025 | 375,11 | 377,39 | 370,57 | 374,08 | -1,40% | 427.388,00 |
| 12.06.2025 | 374,46 | 379,69 | 370,01 | 379,39 | 0,61% | 341.007,00 |
| 11.06.2025 | 378,40 | 383,24 | 375,35 | 377,08 | -0,56% | 528.291,00 |
| 10.06.2025 | 379,50 | 382,04 | 372,08 | 379,22 | -0,31% | 496.121,00 |
| 09.06.2025 | 388,66 | 388,66 | 372,72 | 380,39 | -2,20% | 528.686,00 |
| 06.06.2025 | 386,63 | 389,54 | 380,13 | 388,96 | 2,34% | 419.752,00 |
| 05.06.2025 | 379,22 | 383,26 | 374,38 | 380,07 | 1,02% | 372.112,00 |
| 04.06.2025 | 386,76 | 388,58 | 376,22 | 376,23 | -2,53% | 493.479,00 |
| 03.06.2025 | 381,57 | 386,81 | 379,00 | 386,01 | 0,68% | 423.929,00 |
| 02.06.2025 | 383,99 | 384,54 | 372,05 | 383,39 | -0,97% | 597.021,00 |
| 30.05.2025 | 384,20 | 387,92 | 379,70 | 387,16 | -0,10% | 1.194.292,00 |
| 29.05.2025 | 383,99 | 387,58 | 380,38 | 387,55 | 1,66% | 982.833,00 |
| 28.05.2025 | 381,88 | 384,55 | 380,25 | 381,22 | -0,31% | 418.791,00 |
| 27.05.2025 | 377,91 | 383,63 | 375,14 | 382,42 | 2,66% | 664.089,00 |
| 23.05.2025 | 369,73 | 376,10 | 368,12 | 372,50 | -1,30% | 459.806,00 |
| 22.05.2025 | 377,93 | 379,60 | 375,02 | 377,40 | -0,15% | 402.020,00 |
| 21.05.2025 | 383,61 | 386,75 | 376,15 | 377,95 | -1,63% | 520.204,00 |
| 20.05.2025 | 382,21 | 386,00 | 381,59 | 384,20 | -0,30% | 397.546,00 |
| 19.05.2025 | 380,11 | 388,38 | 380,11 | 385,37 | 0,20% | 361.562,00 |
| 16.05.2025 | 382,09 | 386,26 | 381,10 | 384,61 | 0,84% | 421.001,00 |
| 15.05.2025 | 381,40 | 385,66 | 377,55 | 381,42 | -0,94% | 738.913,00 |
| 14.05.2025 | 383,11 | 387,27 | 383,11 | 385,05 | 0,54% | 532.186,00 |
| 13.05.2025 | 381,92 | 390,23 | 374,79 | 382,99 | 1,66% | 988.219,00 |
| 12.05.2025 | 374,74 | 379,18 | 369,92 | 376,75 | 4,53% | 1.224.079,00 |
| 09.05.2025 | 346,00 | 361,57 | 345,50 | 360,42 | 6,32% | 1.110.547,00 |
| 08.05.2025 | 340,10 | 343,35 | 334,74 | 338,99 | 1,32% | 792.005,00 |
| 07.05.2025 | 332,12 | 335,51 | 331,87 | 334,56 | 1,04% | 420.591,00 |
| 06.05.2025 | 328,42 | 336,52 | 326,09 | 331,12 | -0,88% | 559.829,00 |
| 05.05.2025 | 329,87 | 338,65 | 329,87 | 334,06 | 0,15% | 358.654,00 |
| 02.05.2025 | 328,79 | 337,64 | 325,92 | 333,56 | 2,94% | 613.454,00 |
| 01.05.2025 | 320,21 | 328,97 | 320,21 | 324,03 | 1,33% | 674.890,00 |
| 30.04.2025 | 316,73 | 320,16 | 308,07 | 319,79 | 0,15% | 711.384,00 |
| 29.04.2025 | 315,13 | 321,20 | 311,70 | 319,32 | 1,23% | 462.832,00 |
| 28.04.2025 | 315,62 | 319,09 | 311,64 | 315,43 | 0,28% | 497.697,00 |