313,370$
4,17%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 302,40 | 314,77 | 300,01 | 313,24 | 4,15% | 51.138,00 |
| 08.07.2026 | 309,01 | 309,01 | 300,25 | 300,76 | -2,16% | 624.221,00 |
| 07.07.2026 | 306,00 | 308,99 | 303,71 | 307,40 | 0,87% | 609.661,00 |
| 06.07.2026 | 295,64 | 305,38 | 295,01 | 304,76 | 3,25% | 520.438,00 |
| 02.07.2026 | 297,50 | 299,29 | 293,01 | 295,18 | 0,69% | 660.031,00 |
| 01.07.2026 | 284,37 | 297,39 | 280,00 | 293,16 | 4,05% | 854.838,00 |
| 30.06.2026 | 270,61 | 281,98 | 270,04 | 281,74 | 4,63% | 1.659.942,00 |
| 29.06.2026 | 273,14 | 275,75 | 266,26 | 269,26 | 0,19% | 1.528.198,00 |
| 26.06.2026 | 276,02 | 277,98 | 260,78 | 268,75 | -3,07% | 3.927.254,00 |
| 25.06.2026 | 282,15 | 283,83 | 271,78 | 277,26 | -1,73% | 1.253.116,00 |
| 24.06.2026 | 293,45 | 293,82 | 281,26 | 282,13 | -4,40% | 1.128.500,00 |
| 23.06.2026 | 296,18 | 300,04 | 293,83 | 295,10 | -0,85% | 720.974,00 |
| 22.06.2026 | 295,26 | 298,61 | 292,46 | 297,62 | 1,25% | 726.689,00 |
| 18.06.2026 | 302,98 | 307,79 | 290,96 | 293,95 | -3,46% | 1.007.572,00 |
| 17.06.2026 | 304,54 | 308,53 | 300,82 | 304,50 | 0,38% | 669.999,00 |
| 16.06.2026 | 296,55 | 304,47 | 294,19 | 303,35 | 2,72% | 825.892,00 |
| 15.06.2026 | 299,12 | 299,63 | 294,50 | 295,32 | -0,11% | 715.795,00 |
| 12.06.2026 | 286,76 | 299,79 | 286,00 | 295,66 | 3,61% | 762.893,00 |
| 11.06.2026 | 287,37 | 290,76 | 284,23 | 285,37 | -1,26% | 669.541,00 |
| 10.06.2026 | 287,90 | 294,82 | 283,67 | 289,01 | 0,20% | 759.541,00 |
| 09.06.2026 | 284,94 | 290,00 | 281,39 | 288,42 | 1,66% | 1.219.458,00 |
| 08.06.2026 | 289,20 | 291,60 | 283,52 | 283,72 | -1,65% | 1.229.585,00 |
| 05.06.2026 | 291,93 | 292,52 | 286,52 | 288,49 | -1,19% | 1.132.804,00 |
| 04.06.2026 | 281,75 | 292,51 | 279,61 | 291,97 | 3,35% | 1.021.846,00 |
| 03.06.2026 | 268,99 | 286,73 | 261,98 | 282,50 | 3,70% | 1.860.957,00 |
| 02.06.2026 | 274,11 | 277,97 | 267,34 | 272,43 | -0,95% | 684.753,00 |
| 01.06.2026 | 270,85 | 279,43 | 270,75 | 275,04 | 0,46% | 774.952,00 |
| 29.05.2026 | 265,69 | 276,13 | 265,64 | 273,77 | 3,01% | 2.078.363,00 |
| 28.05.2026 | 270,55 | 271,41 | 265,26 | 265,76 | -2,12% | 1.056.157,00 |
| 27.05.2026 | 281,80 | 283,89 | 260,15 | 271,53 | -3,81% | 1.747.007,00 |
| 26.05.2026 | 286,05 | 286,05 | 278,26 | 282,28 | -1,22% | 942.500,00 |
| 22.05.2026 | 287,82 | 291,41 | 284,04 | 285,78 | -0,71% | 845.282,00 |
| 21.05.2026 | 284,91 | 287,96 | 274,93 | 287,82 | 1,40% | 1.924.321,00 |
| 20.05.2026 | 288,35 | 292,16 | 282,78 | 283,85 | -1,22% | 1.187.136,00 |
| 19.05.2026 | 297,82 | 298,52 | 286,98 | 287,36 | -2,79% | 1.071.794,00 |
| 18.05.2026 | 299,00 | 308,39 | 293,49 | 295,62 | -1,37% | 976.793,00 |
| 15.05.2026 | 298,59 | 304,71 | 295,00 | 299,73 | 0,51% | 566.029,00 |
| 14.05.2026 | 301,31 | 304,90 | 295,70 | 298,21 | -0,98% | 612.592,00 |
| 13.05.2026 | 292,93 | 302,21 | 291,03 | 301,17 | 2,32% | 588.023,00 |
| 12.05.2026 | 288,34 | 297,39 | 284,26 | 294,33 | 1,77% | 1.200.680,00 |
| 11.05.2026 | 303,88 | 308,96 | 285,35 | 289,20 | -4,72% | 1.693.881,00 |
| 08.05.2026 | 311,95 | 314,30 | 302,03 | 303,52 | -1,99% | 1.133.343,00 |
| 07.05.2026 | 327,43 | 329,53 | 309,14 | 309,69 | -4,63% | 857.280,00 |
| 06.05.2026 | 328,90 | 333,26 | 322,97 | 324,73 | -0,87% | 616.411,00 |
| 05.05.2026 | 320,85 | 332,09 | 317,83 | 327,58 | 2,10% | 544.265,00 |
| 04.05.2026 | 315,63 | 325,01 | 315,00 | 320,85 | 0,70% | 965.309,00 |
| 01.05.2026 | 334,15 | 339,99 | 318,03 | 318,63 | -4,58% | 1.288.827,00 |
| 30.04.2026 | 327,33 | 337,27 | 325,90 | 333,93 | 0,92% | 928.979,00 |
| 29.04.2026 | 334,12 | 336,86 | 326,35 | 330,89 | -0,85% | 616.913,00 |
| 28.04.2026 | 330,58 | 337,00 | 327,57 | 333,71 | 1,00% | 642.092,00 |
| 27.04.2026 | 320,46 | 333,82 | 320,21 | 330,39 | 3,08% | 760.406,00 |
| 24.04.2026 | 320,76 | 323,53 | 318,03 | 320,51 | -0,15% | 523.308,00 |
| 23.04.2026 | 324,49 | 327,54 | 316,15 | 321,00 | -2,07% | 533.560,00 |
| 22.04.2026 | 327,53 | 333,17 | 322,53 | 327,78 | 0,60% | 788.626,00 |
| 21.04.2026 | 322,75 | 332,99 | 322,75 | 325,81 | 0,73% | 683.965,00 |
| 20.04.2026 | 315,38 | 323,81 | 315,38 | 323,46 | 1,91% | 525.910,00 |
| 17.04.2026 | 313,39 | 318,61 | 301,97 | 317,41 | 1,33% | 1.010.305,00 |
| 16.04.2026 | 329,56 | 333,08 | 312,27 | 313,24 | -5,50% | 1.157.311,00 |
| 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 |