1,180$
-1,67%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,18 | 1,22 | 1,11 | 1,18 | -1,67% | 71.393,00 |
| 28.03.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -0,83% | 5.562,00 |
| 27.03.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 0,83% | 9.504,00 |
| 26.03.2025 | 1,19 | 1,22 | 1,17 | 1,20 | -2,44% | 3.177,00 |
| 25.03.2025 | 1,21 | 1,23 | 1,19 | 1,23 | 1,57% | 39.075,00 |
| 24.03.2025 | 1,21 | 1,25 | 1,20 | 1,21 | 0,08% | 21.967,00 |
| 21.03.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 3,42% | 28.859,00 |
| 20.03.2025 | 1,18 | 1,23 | 1,17 | 1,17 | -1,68% | 21.464,00 |
| 19.03.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,80% | 9.059,00 |
| 18.03.2025 | 1,20 | 1,25 | 1,17 | 1,25 | 5,93% | 19.201,00 |
| 17.03.2025 | 1,15 | 1,25 | 1,14 | 1,18 | 0,85% | 8.669,00 |
| 14.03.2025 | 1,20 | 1,25 | 1,13 | 1,17 | -4,88% | 55.908,00 |
| 13.03.2025 | 1,16 | 1,24 | 1,10 | 1,23 | 4,68% | 19.660,00 |
| 12.03.2025 | 1,17 | 1,21 | 1,17 | 1,18 | -2,08% | 4.254,00 |
| 11.03.2025 | 1,20 | 1,25 | 1,17 | 1,20 | -3,23% | 33.354,00 |
| 10.03.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 3,33% | 48.924,00 |
| 07.03.2025 | 1,18 | 1,25 | 1,15 | 1,20 | -1,04% | 25.287,00 |
| 06.03.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -0,61% | 16.339,00 |
| 05.03.2025 | 1,22 | 1,25 | 1,21 | 1,22 | -2,01% | 10.377,00 |
| 04.03.2025 | 1,17 | 1,25 | 1,15 | 1,25 | 4,62% | 31.897,00 |
| 03.03.2025 | 1,28 | 1,31 | 1,19 | 1,19 | -10,53% | 54.630,00 |
| 28.02.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 3,10% | 17.751,00 |
| 27.02.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -1,53% | 27.046,00 |
| 26.02.2025 | 1,31 | 1,35 | 1,27 | 1,31 | -2,96% | 13.120,00 |
| 25.02.2025 | 1,48 | 1,48 | 1,25 | 1,35 | -8,16% | 122.943,00 |
| 24.02.2025 | 1,33 | 1,54 | 1,32 | 1,47 | 8,09% | 254.468,00 |
| 21.02.2025 | 1,34 | 1,44 | 1,31 | 1,36 | 9,68% | 180.312,00 |
| 20.02.2025 | 1,27 | 1,31 | 1,24 | 1,24 | -3,13% | 93.166,00 |
| 19.02.2025 | 1,21 | 1,30 | 1,20 | 1,28 | 2,40% | 96.510,00 |
| 18.02.2025 | 1,06 | 1,30 | 1,06 | 1,25 | 17,92% | 135.136,00 |
| 14.02.2025 | 1,14 | 1,14 | 1,05 | 1,06 | -4,50% | 81.475,00 |
| 13.02.2025 | 1,08 | 1,13 | 1,08 | 1,11 | 2,78% | 21.243,00 |
| 12.02.2025 | 1,09 | 1,13 | 1,08 | 1,08 | -1,82% | 28.974,00 |
| 11.02.2025 | 1,12 | 1,16 | 1,10 | 1,10 | -3,51% | 23.833,00 |
| 10.02.2025 | 1,14 | 1,16 | 1,10 | 1,14 | 0,88% | 20.493,00 |
| 07.02.2025 | 1,14 | 1,14 | 1,11 | 1,13 | 0,89% | 26.673,00 |
| 06.02.2025 | 1,12 | 1,15 | 1,08 | 1,12 | -0,88% | 63.589,00 |
| 05.02.2025 | 1,14 | 1,16 | 1,10 | 1,13 | -1,74% | 35.863,00 |
| 04.02.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -7,26% | 51.134,00 |
| 03.02.2025 | 1,15 | 1,25 | 1,14 | 1,24 | 5,08% | 64.898,00 |
| 31.01.2025 | 1,19 | 1,21 | 1,16 | 1,18 | 0,00% | 26.280,00 |
| 30.01.2025 | 1,19 | 1,24 | 1,15 | 1,18 | 0,00% | 38.747,00 |
| 29.01.2025 | 1,24 | 1,24 | 1,15 | 1,18 | -5,60% | 74.340,00 |
| 28.01.2025 | 1,22 | 1,26 | 1,15 | 1,25 | 5,93% | 157.607,00 |
| 27.01.2025 | 1,18 | 1,21 | 1,16 | 1,18 | -1,67% | 65.285,00 |
| 24.01.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 3,45% | 114.322,00 |
| 23.01.2025 | 1,14 | 1,24 | 1,11 | 1,16 | 1,75% | 190.327,00 |
| 22.01.2025 | 1,08 | 1,19 | 1,08 | 1,14 | 2,70% | 132.635,00 |
| 21.01.2025 | 1,02 | 1,13 | 1,02 | 1,11 | 7,77% | 180.061,00 |
| 17.01.2025 | 0,98 | 1,05 | 0,96 | 1,03 | 3,01% | 116.226,00 |
| 16.01.2025 | 1,09 | 1,09 | 1,00 | 1,00 | -5,67% | 143.575,00 |
| 15.01.2025 | 1,17 | 1,19 | 1,05 | 1,06 | -10,92% | 255.434,00 |
| 14.01.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -4,80% | 40.017,00 |
| 13.01.2025 | 1,20 | 1,27 | 1,13 | 1,25 | 4,17% | 134.284,00 |
| 10.01.2025 | 1,22 | 1,22 | 1,18 | 1,20 | 0,84% | 60.951,00 |
| 08.01.2025 | 1,20 | 1,21 | 1,13 | 1,19 | -0,83% | 96.650,00 |
| 07.01.2025 | 1,31 | 1,33 | 1,20 | 1,20 | -8,40% | 85.856,00 |
| 06.01.2025 | 1,25 | 1,37 | 1,25 | 1,31 | 4,38% | 123.024,00 |
| 03.01.2025 | 1,20 | 1,28 | 1,16 | 1,26 | 6,36% | 152.687,00 |
| 02.01.2025 | 1,18 | 1,25 | 1,15 | 1,18 | -1,67% | 147.749,00 |
| 31.12.2024 | 1,17 | 1,23 | 1,17 | 1,20 | 1,69% | 139.425,00 |
| 30.12.2024 | 1,22 | 1,25 | 1,18 | 1,18 | -6,35% | 206.944,00 |
| 27.12.2024 | 1,19 | 1,29 | 1,18 | 1,26 | 6,78% | 274.651,00 |
| 26.12.2024 | 1,18 | 1,24 | 1,15 | 1,18 | -0,84% | 389.961,00 |
| 24.12.2024 | 1,25 | 1,28 | 1,18 | 1,19 | -1,65% | 262.045,00 |
| 23.12.2024 | 1,31 | 1,34 | 1,21 | 1,21 | -9,70% | 248.196,00 |
| 20.12.2024 | 1,34 | 1,45 | 1,33 | 1,34 | -4,29% | 301.505,00 |
| 19.12.2024 | 1,25 | 1,49 | 1,25 | 1,40 | 15,70% | 697.573,00 |
| 18.12.2024 | 1,59 | 1,60 | 1,21 | 1,21 | -24,38% | 1.191.554,00 |
| 17.12.2024 | 1,59 | 1,62 | 1,48 | 1,60 | -8,05% | 1.086.415,00 |
| 16.12.2024 | 1,70 | 1,80 | 1,44 | 1,74 | -4,92% | 3.623.122,00 |
| 13.12.2024 | 1,67 | 1,94 | 1,54 | 1,83 | 48,78% | 82.687.926,00 |
| 12.12.2024 | 1,26 | 1,31 | 1,20 | 1,23 | -2,38% | 20.463,00 |
| 11.12.2024 | 1,33 | 1,33 | 1,25 | 1,26 | -3,08% | 31.763,00 |
| 10.12.2024 | 1,28 | 1,33 | 1,28 | 1,30 | 0,00% | 51.450,00 |
| 09.12.2024 | 1,30 | 1,34 | 1,28 | 1,30 | 0,08% | 23.059,00 |
| 06.12.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 0,70% | 17.219,00 |
| 05.12.2024 | 1,28 | 1,41 | 1,26 | 1,29 | -0,77% | 57.138,00 |
| 04.12.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -6,14% | 20.837,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,37 | 1,39 | -0,36% | 9.914,00 |
| 02.12.2024 | 1,51 | 1,51 | 1,39 | 1,39 | -6,08% | 20.461,00 |
| 29.11.2024 | 1,52 | 1,57 | 1,48 | 1,48 | -4,52% | 12.204,00 |
| 27.11.2024 | 1,41 | 1,59 | 1,36 | 1,55 | 9,93% | 65.641,00 |
| 26.11.2024 | 1,41 | 1,41 | 1,36 | 1,41 | -2,08% | 7.921,00 |
| 25.11.2024 | 1,40 | 1,45 | 1,34 | 1,44 | 2,13% | 604.897,00 |
| 22.11.2024 | 1,34 | 1,42 | 1,29 | 1,41 | 12,62% | 26.639,00 |
| 20.11.2024 | 1,28 | 1,31 | 1,21 | 1,25 | -3,69% | 42.406,00 |
| 19.11.2024 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 48.623,00 |
| 18.11.2024 | 1,30 | 1,32 | 1,26 | 1,30 | 4,00% | 27.659,00 |
| 15.11.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | 8.902,00 |
| 14.11.2024 | 1,27 | 1,27 | 1,20 | 1,25 | -3,47% | 47.381,00 |
| 13.11.2024 | 1,29 | 1,32 | 1,27 | 1,30 | -1,97% | 15.376,00 |
| 12.11.2024 | 1,33 | 1,42 | 1,24 | 1,32 | 0,25% | 40.489,00 |
| 11.11.2024 | 1,31 | 1,32 | 1,28 | 1,32 | 0,59% | 36.462,00 |
| 08.11.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,24% | 2.016,00 |
| 07.11.2024 | 1,27 | 1,35 | 1,27 | 1,34 | 6,35% | 63.052,00 |
| 06.11.2024 | 1,27 | 1,30 | 1,24 | 1,26 | -0,79% | 13.795,00 |
| 05.11.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 0,79% | 7.710,00 |
| 04.11.2024 | 1,28 | 1,30 | 1,25 | 1,26 | -3,82% | 14.620,00 |
| 01.11.2024 | 1,31 | 1,35 | 1,30 | 1,31 | -0,76% | 34.913,00 |