1,835$
9,23%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,78 | 1,95 | 1,78 | 1,84 | 9,23% | 55.276,00 |
| 13.10.2025 | 1,66 | 1,72 | 1,66 | 1,68 | 2,44% | 47.648,00 |
| 10.10.2025 | 1,71 | 1,85 | 1,61 | 1,64 | -3,53% | 79.010,00 |
| 09.10.2025 | 1,70 | 1,75 | 1,64 | 1,70 | 0,59% | 73.050,00 |
| 08.10.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 3,68% | 61.604,00 |
| 07.10.2025 | 1,77 | 1,77 | 1,60 | 1,63 | -6,86% | 87.370,00 |
| 06.10.2025 | 1,63 | 1,83 | 1,63 | 1,75 | 10,06% | 114.908,00 |
| 03.10.2025 | 1,65 | 1,65 | 1,59 | 1,59 | 0,00% | 1.445,00 |
| 02.10.2025 | 1,50 | 1,62 | 1,50 | 1,59 | 6,71% | 72.617,00 |
| 01.10.2025 | 1,50 | 1,52 | 1,46 | 1,49 | 2,76% | 37.279,00 |
| 30.09.2025 | 1,51 | 1,58 | 1,42 | 1,45 | -4,61% | 61.461,00 |
| 29.09.2025 | 1,59 | 1,60 | 1,50 | 1,52 | -3,80% | 58.708,00 |
| 26.09.2025 | 1,60 | 1,62 | 1,56 | 1,58 | -3,07% | 35.023,00 |
| 25.09.2025 | 1,65 | 1,67 | 1,61 | 1,63 | -2,40% | 31.346,00 |
| 24.09.2025 | 1,72 | 1,73 | 1,64 | 1,67 | 1,83% | 31.154,00 |
| 23.09.2025 | 1,72 | 1,80 | 1,64 | 1,64 | -5,20% | 58.253,00 |
| 22.09.2025 | 1,77 | 1,77 | 1,70 | 1,73 | -2,26% | 38.551,00 |
| 19.09.2025 | 1,81 | 1,86 | 1,74 | 1,77 | -0,56% | 84.261,00 |
| 18.09.2025 | 1,82 | 1,89 | 1,78 | 1,78 | 0,45% | 76.226,00 |
| 17.09.2025 | 1,87 | 1,94 | 1,77 | 1,77 | -4,22% | 169.470,00 |
| 16.09.2025 | 1,85 | 1,89 | 1,83 | 1,85 | -2,63% | 30.088,00 |
| 15.09.2025 | 1,93 | 1,99 | 1,88 | 1,90 | -1,55% | 43.753,00 |
| 12.09.2025 | 2,00 | 2,01 | 1,84 | 1,93 | 5,46% | 213.055,00 |
| 11.09.2025 | 1,81 | 1,98 | 1,81 | 1,83 | 2,23% | 63.145,00 |
| 10.09.2025 | 1,98 | 2,02 | 1,65 | 1,79 | -9,14% | 206.012,00 |
| 09.09.2025 | 2,10 | 2,11 | 1,86 | 1,97 | -4,37% | 246.647,00 |
| 08.09.2025 | 1,86 | 2,10 | 1,83 | 2,06 | 10,75% | 302.052,00 |
| 05.09.2025 | 1,71 | 1,93 | 1,69 | 1,86 | 10,71% | 397.611,00 |
| 04.09.2025 | 1,56 | 1,70 | 1,53 | 1,68 | 6,40% | 140.578,00 |
| 03.09.2025 | 1,54 | 1,59 | 1,50 | 1,58 | 2,53% | 65.619,00 |
| 02.09.2025 | 1,49 | 1,58 | 1,46 | 1,54 | 3,36% | 85.652,00 |
| 29.08.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -2,61% | 18.102,00 |
| 28.08.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 2,00% | 58.483,00 |
| 27.08.2025 | 1,55 | 1,59 | 1,46 | 1,50 | 0,00% | 91.531,00 |
| 26.08.2025 | 1,52 | 1,56 | 1,46 | 1,50 | -1,32% | 66.854,00 |
| 25.08.2025 | 1,49 | 1,53 | 1,46 | 1,52 | 3,40% | 49.749,00 |
| 22.08.2025 | 1,42 | 1,50 | 1,39 | 1,47 | 5,00% | 35.943,00 |
| 21.08.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,10% | 15.749,00 |
| 20.08.2025 | 1,46 | 1,49 | 1,40 | 1,43 | -3,38% | 78.032,00 |
| 19.08.2025 | 1,54 | 1,61 | 1,45 | 1,48 | -3,90% | 67.760,00 |
| 18.08.2025 | 1,54 | 1,60 | 1,51 | 1,54 | -0,65% | 67.753,00 |
| 15.08.2025 | 1,56 | 1,60 | 1,52 | 1,55 | 0,00% | 57.640,00 |
| 14.08.2025 | 1,59 | 1,61 | 1,51 | 1,55 | -2,52% | 86.982,00 |
| 13.08.2025 | 1,59 | 1,61 | 1,56 | 1,59 | 1,27% | 58.840,00 |
| 12.08.2025 | 1,57 | 1,63 | 1,54 | 1,57 | -0,19% | 65.245,00 |
| 11.08.2025 | 1,63 | 1,68 | 1,56 | 1,57 | -3,50% | 70.617,00 |
| 08.08.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 3,82% | 62.631,00 |
| 07.08.2025 | 1,70 | 1,74 | 1,53 | 1,57 | -7,65% | 119.809,00 |
| 06.08.2025 | 1,72 | 1,74 | 1,68 | 1,70 | -1,16% | 291.136,00 |
| 05.08.2025 | 1,62 | 1,75 | 1,62 | 1,72 | 6,17% | 169.291,00 |
| 04.08.2025 | 1,50 | 1,67 | 1,48 | 1,62 | 5,88% | 131.357,00 |
| 01.08.2025 | 1,60 | 1,62 | 1,52 | 1,53 | -7,27% | 237.350,00 |
| 31.07.2025 | 1,69 | 1,72 | 1,61 | 1,65 | 1,85% | 238.354,00 |
| 30.07.2025 | 1,57 | 1,70 | 1,54 | 1,62 | 4,85% | 393.285,00 |
| 29.07.2025 | 1,66 | 1,68 | 1,53 | 1,55 | -8,04% | 429.191,00 |
| 28.07.2025 | 1,57 | 1,79 | 1,51 | 1,68 | 23,53% | 3.216.167,00 |
| 25.07.2025 | 1,29 | 1,40 | 1,26 | 1,36 | 7,94% | 1.680.024,00 |
| 24.07.2025 | 1,21 | 1,29 | 1,20 | 1,26 | 2,86% | 90.450,00 |
| 23.07.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -0,41% | 3.990.197,00 |
| 22.07.2025 | 1,23 | 1,28 | 1,18 | 1,23 | 0,00% | 64.930,00 |
| 21.07.2025 | 1,28 | 1,29 | 1,21 | 1,23 | -6,11% | 112.462,00 |
| 18.07.2025 | 1,34 | 1,41 | 1,30 | 1,31 | 0,00% | 59.903,00 |
| 17.07.2025 | 1,23 | 1,36 | 1,23 | 1,31 | 6,50% | 103.365,00 |
| 16.07.2025 | 1,26 | 1,27 | 1,22 | 1,23 | 0,00% | 39.236,00 |
| 15.07.2025 | 1,26 | 1,29 | 1,22 | 1,23 | -3,91% | 42.551,00 |
| 14.07.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 5,79% | 76.360,00 |
| 11.07.2025 | 1,09 | 1,22 | 1,09 | 1,21 | 11,01% | 71.615,00 |
| 10.07.2025 | 1,10 | 1,17 | 1,08 | 1,09 | -2,68% | 124.183,00 |
| 09.07.2025 | 1,21 | 1,21 | 1,05 | 1,12 | -8,94% | 301.714,00 |
| 08.07.2025 | 1,20 | 1,25 | 1,17 | 1,23 | 2,50% | 99.017,00 |
| 07.07.2025 | 1,24 | 1,25 | 1,15 | 1,20 | 0,00% | 168.011,00 |
| 03.07.2025 | 1,25 | 1,30 | 1,18 | 1,20 | -4,76% | 93.864,00 |
| 02.07.2025 | 1,36 | 1,38 | 1,24 | 1,26 | -7,35% | 155.874,00 |
| 01.07.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -4,23% | 86.127,00 |
| 30.06.2025 | 1,34 | 1,45 | 1,34 | 1,42 | 5,97% | 123.480,00 |
| 27.06.2025 | 1,39 | 1,46 | 1,27 | 1,34 | -3,60% | 205.170,00 |
| 26.06.2025 | 1,65 | 1,65 | 1,02 | 1,39 | -14,72% | 1.362.738,00 |
| 25.06.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 2,52% | 51.760,00 |
| 24.06.2025 | 1,55 | 1,62 | 1,53 | 1,59 | 2,58% | 94.565,00 |
| 23.06.2025 | 1,68 | 1,70 | 1,52 | 1,55 | -7,74% | 131.274,00 |
| 20.06.2025 | 1,65 | 1,70 | 1,60 | 1,68 | 0,60% | 73.049,00 |
| 18.06.2025 | 1,61 | 1,69 | 1,55 | 1,67 | 3,73% | 85.692,00 |
| 17.06.2025 | 1,61 | 1,64 | 1,57 | 1,61 | 0,63% | 34.559,00 |
| 16.06.2025 | 1,49 | 1,67 | 1,48 | 1,60 | 5,96% | 176.717,00 |
| 13.06.2025 | 1,60 | 1,62 | 1,50 | 1,51 | -6,79% | 199.092,00 |
| 12.06.2025 | 1,60 | 1,74 | 1,59 | 1,62 | -6,90% | 180.165,00 |
| 11.06.2025 | 1,66 | 1,76 | 1,60 | 1,74 | 3,57% | 100.134,00 |
| 10.06.2025 | 1,66 | 1,74 | 1,61 | 1,68 | -1,18% | 104.239,00 |
| 09.06.2025 | 1,76 | 1,76 | 1,60 | 1,70 | -1,73% | 222.947,00 |
| 06.06.2025 | 1,70 | 1,75 | 1,60 | 1,73 | 2,98% | 260.869,00 |
| 05.06.2025 | 1,66 | 1,74 | 1,45 | 1,68 | 7,01% | 769.495,00 |
| 04.06.2025 | 1,49 | 2,29 | 1,35 | 1,57 | 25,60% | 4.422.604,00 |
| 03.06.2025 | 1,37 | 1,43 | 1,25 | 1,25 | -6,72% | 109.017,00 |
| 02.06.2025 | 1,27 | 1,39 | 1,27 | 1,34 | 3,08% | 128.926,00 |
| 30.05.2025 | 1,09 | 1,30 | 1,06 | 1,30 | 23,81% | 259.580,00 |
| 29.05.2025 | 1,08 | 1,08 | 1,00 | 1,05 | -2,78% | 17.310,00 |
| 28.05.2025 | 1,09 | 1,10 | 1,06 | 1,08 | -3,57% | 15.149,00 |
| 27.05.2025 | 1,04 | 1,12 | 1,01 | 1,12 | 9,80% | 78.264,00 |
| 23.05.2025 | 0,97 | 1,05 | 0,96 | 1,02 | 4,08% | 36.295,00 |
| 22.05.2025 | 0,96 | 0,99 | 0,96 | 0,98 | 1,91% | 11.745,00 |