317,330$
1,75%
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 | 1,85% | 749.177,00 |
| 03.03.2026 | 299,20 | 311,64 | 296,03 | 306,22 | 0,07% | 982.145,00 |
| 02.03.2026 | 297,06 | 310,78 | 297,06 | 306,00 | 1,87% | 974.721,00 |
| 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 | -3,09% | 498.091,00 |
| 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 | 1,35% | 648.579,00 |
| 14.01.2026 | 360,51 | 373,19 | 358,42 | 371,82 | 2,03% | 493.162,00 |
| 13.01.2026 | 365,00 | 366,20 | 357,06 | 364,41 | -0,26% | 686.524,00 |
| 12.01.2026 | 355,78 | 366,11 | 355,00 | 365,36 | 1,54% | 376.122,00 |
| 09.01.2026 | 364,40 | 364,99 | 359,08 | 359,82 | -0,70% | 436.098,00 |
| 08.01.2026 | 356,07 | 364,65 | 356,07 | 362,36 | 0,83% | 381.994,00 |
| 07.01.2026 | 374,79 | 376,06 | 358,86 | 359,38 | -4,56% | 627.364,00 |
| 06.01.2026 | 372,92 | 379,15 | 366,35 | 376,56 | 1,74% | 633.555,00 |
| 05.01.2026 | 363,63 | 376,35 | 363,63 | 370,12 | 2,35% | 742.933,00 |