363,770$
1,22%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 358,71 | 364,10 | 356,30 | 363,77 | 1,22% | 11.294,00 |
| 07.01.2026 | 374,79 | 376,06 | 358,86 | 359,38 | -4,56% | 627.280,00 |
| 06.01.2026 | 372,92 | 379,15 | 366,35 | 376,56 | 1,74% | 622.442,00 |
| 05.01.2026 | 363,63 | 376,35 | 363,63 | 370,12 | 2,35% | 740.954,00 |
| 02.01.2026 | 358,01 | 364,91 | 356,00 | 361,63 | 1,25% | 552.050,00 |
| 31.12.2025 | 359,94 | 360,00 | 355,50 | 357,17 | -0,72% | 531.957,00 |
| 30.12.2025 | 365,38 | 366,78 | 355,31 | 359,75 | -1,77% | 538.640,00 |
| 29.12.2025 | 372,94 | 373,58 | 365,50 | 366,25 | -1,59% | 320.875,00 |
| 26.12.2025 | 372,98 | 373,99 | 370,23 | 372,16 | -0,33% | 339.437,00 |
| 24.12.2025 | 374,39 | 376,17 | 372,58 | 373,38 | -0,24% | 216.692,00 |
| 23.12.2025 | 371,96 | 377,53 | 370,89 | 374,28 | 0,97% | 347.195,00 |
| 22.12.2025 | 361,58 | 371,32 | 359,85 | 370,70 | 2,27% | 897.200,00 |
| 19.12.2025 | 352,38 | 365,59 | 351,95 | 362,46 | 2,81% | 1.802.488,00 |
| 18.12.2025 | 356,32 | 357,63 | 350,41 | 352,56 | -0,80% | 794.070,00 |
| 17.12.2025 | 369,44 | 369,82 | 354,00 | 355,39 | -3,38% | 780.507,00 |
| 16.12.2025 | 370,40 | 373,98 | 366,36 | 367,81 | -1,49% | 842.482,00 |
| 15.12.2025 | 381,95 | 385,50 | 370,67 | 373,36 | -1,99% | 985.873,00 |
| 12.12.2025 | 391,16 | 391,16 | 380,35 | 380,96 | -1,68% | 1.021.412,00 |
| 11.12.2025 | 381,00 | 389,51 | 378,91 | 387,45 | 0,09% | 920.773,00 |
| 10.12.2025 | 378,84 | 389,57 | 374,68 | 387,12 | 3,31% | 909.907,00 |
| 09.12.2025 | 369,41 | 382,57 | 369,41 | 374,71 | 1,69% | 546.735,00 |
| 08.12.2025 | 369,64 | 373,23 | 366,29 | 368,50 | -0,68% | 575.015,00 |
| 05.12.2025 | 366,04 | 373,89 | 364,67 | 371,01 | 0,50% | 315.651,00 |
| 04.12.2025 | 363,99 | 369,46 | 360,82 | 369,18 | 2,20% | 439.207,00 |
| 03.12.2025 | 355,16 | 362,10 | 354,11 | 361,23 | 1,65% | 484.827,00 |
| 02.12.2025 | 358,83 | 359,96 | 355,22 | 355,35 | -0,82% | 360.864,00 |
| 01.12.2025 | 352,48 | 360,54 | 351,41 | 358,29 | 0,63% | 420.482,00 |
| 28.11.2025 | 359,59 | 359,59 | 355,02 | 356,04 | 0,66% | 187.381,00 |
| 26.11.2025 | 350,21 | 356,01 | 350,21 | 353,71 | 1,52% | 371.550,00 |
| 25.11.2025 | 346,73 | 349,69 | 342,51 | 348,40 | 0,07% | 404.505,00 |
| 24.11.2025 | 343,72 | 350,68 | 341,11 | 348,15 | 1,20% | 655.404,00 |
| 21.11.2025 | 345,07 | 346,25 | 334,70 | 344,02 | 0,34% | 729.140,00 |
| 20.11.2025 | 358,39 | 364,38 | 340,77 | 342,86 | -3,79% | 762.811,00 |
| 19.11.2025 | 357,39 | 362,55 | 353,09 | 356,37 | 0,22% | 401.826,00 |
| 18.11.2025 | 358,57 | 363,24 | 355,39 | 355,58 | -1,61% | 870.389,00 |
| 17.11.2025 | 368,32 | 371,57 | 356,40 | 361,40 | -2,48% | 740.289,00 |
| 14.11.2025 | 368,50 | 375,51 | 365,35 | 370,59 | -0,43% | 358.594,00 |
| 13.11.2025 | 374,26 | 379,47 | 370,02 | 372,19 | -1,18% | 495.763,00 |
| 12.11.2025 | 381,87 | 385,44 | 375,57 | 376,62 | -0,32% | 573.832,00 |
| 11.11.2025 | 373,91 | 381,83 | 373,00 | 377,83 | 0,66% | 480.309,00 |
| 10.11.2025 | 375,36 | 378,92 | 371,69 | 375,34 | 0,49% | 540.326,00 |
| 07.11.2025 | 371,88 | 373,80 | 363,75 | 373,50 | 0,22% | 593.388,00 |
| 06.11.2025 | 373,41 | 374,47 | 368,05 | 372,67 | -0,50% | 537.488,00 |
| 05.11.2025 | 377,01 | 380,63 | 371,42 | 374,54 | 0,05% | 672.419,00 |
| 04.11.2025 | 374,30 | 378,86 | 371,79 | 374,34 | -1,19% | 686.916,00 |
| 03.11.2025 | 375,37 | 384,17 | 370,78 | 378,85 | 0,41% | 1.518.996,00 |
| 31.10.2025 | 375,65 | 395,75 | 368,38 | 377,31 | 11,09% | 2.714.796,00 |
| 30.10.2025 | 343,27 | 347,01 | 337,01 | 339,64 | -1,16% | 1.439.482,00 |
| 29.10.2025 | 339,20 | 345,61 | 336,96 | 343,62 | 0,15% | 920.226,00 |
| 28.10.2025 | 343,34 | 345,34 | 340,06 | 343,10 | -0,10% | 692.452,00 |
| 27.10.2025 | 342,46 | 348,50 | 341,44 | 343,43 | 0,93% | 514.574,00 |
| 24.10.2025 | 339,61 | 343,41 | 338,02 | 340,25 | 0,58% | 355.232,00 |
| 23.10.2025 | 340,51 | 340,95 | 336,72 | 338,29 | -0,26% | 649.380,00 |
| 22.10.2025 | 340,61 | 342,28 | 336,95 | 339,18 | 0,30% | 581.259,00 |
| 21.10.2025 | 338,04 | 341,25 | 336,94 | 338,18 | -0,49% | 619.436,00 |
| 20.10.2025 | 340,14 | 345,15 | 338,95 | 339,83 | 0,56% | 755.794,00 |
| 17.10.2025 | 330,29 | 339,55 | 324,19 | 337,94 | 1,35% | 1.904.644,00 |
| 16.10.2025 | 330,15 | 341,25 | 326,27 | 333,43 | 1,27% | 2.052.314,00 |
| 15.10.2025 | 323,70 | 330,62 | 323,70 | 329,25 | 2,48% | 743.020,00 |
| 14.10.2025 | 316,93 | 325,24 | 315,13 | 321,27 | 1,12% | 694.259,00 |
| 13.10.2025 | 318,05 | 324,22 | 315,79 | 317,72 | 0,79% | 451.489,00 |
| 10.10.2025 | 329,28 | 331,56 | 314,74 | 315,24 | -3,73% | 623.757,00 |
| 09.10.2025 | 327,04 | 329,14 | 324,28 | 327,45 | 0,71% | 630.164,00 |
| 08.10.2025 | 317,65 | 326,62 | 316,45 | 325,13 | 2,46% | 720.860,00 |
| 07.10.2025 | 314,85 | 318,17 | 310,70 | 317,32 | 1,65% | 668.864,00 |
| 06.10.2025 | 322,04 | 322,04 | 311,07 | 312,18 | -0,77% | 1.324.331,00 |
| 03.10.2025 | 314,00 | 317,62 | 312,14 | 314,61 | 0,55% | 89.699,00 |
| 02.10.2025 | 317,93 | 322,00 | 311,63 | 312,89 | -1,30% | 1.611.468,00 |
| 01.10.2025 | 328,53 | 331,31 | 313,67 | 317,00 | -4,72% | 1.473.944,00 |
| 30.09.2025 | 340,00 | 340,73 | 328,13 | 332,69 | -2,32% | 727.384,00 |
| 29.09.2025 | 340,13 | 342,30 | 337,12 | 340,60 | 0,02% | 465.055,00 |
| 26.09.2025 | 339,75 | 345,98 | 336,46 | 340,52 | 1,19% | 480.703,00 |
| 25.09.2025 | 331,55 | 337,52 | 330,00 | 336,52 | 1,00% | 355.066,00 |
| 24.09.2025 | 341,02 | 341,83 | 331,90 | 333,18 | -2,14% | 746.988,00 |
| 23.09.2025 | 338,29 | 344,97 | 336,94 | 340,48 | 1,04% | 688.364,00 |
| 22.09.2025 | 330,89 | 337,29 | 330,39 | 336,99 | 0,37% | 1.309.903,00 |
| 19.09.2025 | 330,00 | 337,64 | 318,87 | 335,75 | -1,03% | 2.933.188,00 |
| 18.09.2025 | 340,35 | 345,86 | 339,00 | 339,24 | 0,92% | 591.137,00 |
| 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 |