320,850$
-3,19%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 332,05 | 332,07 | 318,82 | 320,85 | -3,20% | 51.919,00 |
| 15.04.2026 | 325,86 | 332,81 | 325,86 | 331,46 | 2,79% | 670.872,00 |
| 14.04.2026 | 324,77 | 328,00 | 321,69 | 322,45 | 0,12% | 678.132,00 |
| 13.04.2026 | 308,81 | 323,23 | 307,01 | 322,06 | 3,05% | 637.267,00 |
| 10.04.2026 | 314,34 | 315,97 | 307,55 | 312,53 | -0,71% | 913.235,00 |
| 09.04.2026 | 310,12 | 316,34 | 307,57 | 314,78 | 1,28% | 570.234,00 |
| 08.04.2026 | 308,98 | 315,90 | 306,75 | 310,79 | 4,47% | 999.253,00 |
| 07.04.2026 | 294,01 | 299,38 | 292,52 | 297,48 | 1,03% | 927.068,00 |
| 06.04.2026 | 293,39 | 299,38 | 292,06 | 294,46 | 0,27% | 615.910,00 |
| 02.04.2026 | 287,94 | 297,22 | 281,51 | 293,67 | 1,57% | 619.468,00 |
| 01.04.2026 | 304,46 | 308,01 | 284,30 | 289,13 | -3,89% | 1.091.291,00 |
| 31.03.2026 | 300,42 | 307,05 | 296,23 | 300,83 | 0,22% | 836.888,00 |
| 30.03.2026 | 296,27 | 305,86 | 295,67 | 300,18 | 1,10% | 1.002.995,00 |
| 27.03.2026 | 300,86 | 302,30 | 294,00 | 296,90 | -2,32% | 803.551,00 |
| 26.03.2026 | 302,20 | 305,83 | 299,53 | 303,94 | 1,08% | 631.831,00 |
| 25.03.2026 | 303,38 | 308,82 | 297,75 | 300,68 | 0,30% | 406.806,00 |
| 24.03.2026 | 300,24 | 305,12 | 297,80 | 299,77 | -0,21% | 809.431,00 |
| 23.03.2026 | 298,45 | 305,64 | 294,72 | 300,39 | 2,49% | 1.068.442,00 |
| 20.03.2026 | 287,00 | 297,68 | 286,22 | 293,08 | 2,73% | 2.115.184,00 |
| 19.03.2026 | 287,74 | 291,45 | 282,63 | 285,28 | -1,00% | 1.165.123,00 |
| 18.03.2026 | 294,24 | 295,35 | 287,36 | 288,16 | -1,93% | 919.044,00 |
| 17.03.2026 | 287,60 | 297,41 | 284,93 | 293,82 | 3,44% | 1.779.662,00 |
| 16.03.2026 | 290,20 | 293,44 | 282,27 | 284,05 | -1,72% | 1.235.290,00 |
| 13.03.2026 | 295,12 | 297,27 | 288,92 | 289,03 | -0,20% | 1.288.176,00 |
| 12.03.2026 | 296,24 | 304,61 | 289,19 | 289,62 | -4,40% | 1.374.855,00 |
| 11.03.2026 | 308,11 | 310,73 | 297,87 | 302,96 | -1,73% | 721.060,00 |
| 10.03.2026 | 313,36 | 317,39 | 307,60 | 308,30 | -1,44% | 1.014.320,00 |
| 09.03.2026 | 308,62 | 314,11 | 303,10 | 312,80 | -0,24% | 675.999,00 |
| 06.03.2026 | 313,83 | 315,29 | 302,49 | 313,56 | -1,06% | 919.663,00 |
| 05.03.2026 | 309,20 | 317,51 | 304,15 | 316,92 | 1,62% | 757.645,00 |
| 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 |
| 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% | 540.692,00 |
| 29.12.2025 | 372,94 | 373,58 | 365,50 | 366,25 | -1,59% | 385.984,00 |
| 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% | 358.211,00 |
| 22.12.2025 | 361,58 | 371,32 | 359,85 | 370,70 | 2,27% | 993.225,00 |
| 19.12.2025 | 352,38 | 365,59 | 351,95 | 362,46 | 2,76% | 1.802.488,00 |
| 18.12.2025 | 356,32 | 357,63 | 350,41 | 352,74 | -0,84% | 838.822,00 |
| 17.12.2025 | 369,44 | 369,82 | 354,00 | 355,72 | -3,33% | 806.516,00 |
| 16.12.2025 | 370,40 | 373,98 | 366,36 | 367,97 | -1,46% | 903.934,00 |
| 15.12.2025 | 381,95 | 385,50 | 370,67 | 373,43 | -1,98% | 1.010.536,00 |
| 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 | 0,12% | 929.603,00 |
| 10.12.2025 | 378,84 | 389,57 | 374,68 | 386,99 | 3,28% | 951.306,00 |
| 09.12.2025 | 369,41 | 382,57 | 369,41 | 374,71 | 1,69% | 561.179,00 |
| 08.12.2025 | 369,64 | 373,23 | 366,29 | 368,50 | -0,68% | 575.199,00 |
| 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% | 439.490,00 |
| 03.12.2025 | 355,16 | 362,10 | 354,11 | 361,23 | 1,65% | 507.239,00 |
| 02.12.2025 | 358,83 | 359,96 | 355,22 | 355,35 | -0,82% | 361.813,00 |
| 01.12.2025 | 352,48 | 360,54 | 351,41 | 358,29 | 0,63% | 421.221,00 |
| 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 | 0,06% | 404.505,00 |
| 24.11.2025 | 343,72 | 350,68 | 340,96 | 348,19 | 1,21% | 667.955,00 |
| 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% | 763.732,00 |