1,350$
7,14%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,42 | 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 | 1,23 | 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 |
| 21.05.2025 | 0,97 | 1,05 | 0,96 | 0,96 | -0,56% | 24.946,00 |
| 20.05.2025 | 0,97 | 1,00 | 0,96 | 0,97 | -0,31% | 30.539,00 |
| 19.05.2025 | 1,04 | 1,04 | 0,94 | 0,97 | -4,90% | 19.841,00 |
| 16.05.2025 | 0,94 | 1,06 | 0,90 | 1,02 | 9,68% | 26.380,00 |
| 15.05.2025 | 0,90 | 0,93 | 0,85 | 0,93 | 4,10% | 88.401,00 |
| 14.05.2025 | 0,90 | 0,90 | 0,85 | 0,89 | -0,62% | 31.359,00 |
| 13.05.2025 | 1,00 | 1,00 | 0,88 | 0,90 | -8,27% | 64.017,00 |
| 12.05.2025 | 1,00 | 1,00 | 0,97 | 0,98 | -1,99% | 13.081,00 |
| 09.05.2025 | 0,94 | 1,00 | 0,94 | 1,00 | 4,43% | 21.419,00 |
| 08.05.2025 | 0,98 | 0,98 | 0,93 | 0,96 | -3,28% | 29.911,00 |
| 07.05.2025 | 0,99 | 1,01 | 0,98 | 0,99 | -0,49% | 48.635,00 |
| 06.05.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -7,02% | 52.617,00 |
| 05.05.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -5,56% | 44.526,00 |
| 02.05.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 3,47% | 6.704,00 |
| 01.05.2025 | 1,06 | 1,12 | 1,05 | 1,10 | 1,86% | 15.960,00 |
| 30.04.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,38% | 10.797,00 |
| 29.04.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -0,46% | 6.325,00 |
| 28.04.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -3,10% | 18.077,00 |
| 25.04.2025 | 1,12 | 1,13 | 1,08 | 1,13 | 3,67% | 11.892,00 |
| 24.04.2025 | 1,04 | 1,13 | 1,04 | 1,09 | 1,40% | 39.134,00 |
| 23.04.2025 | 1,10 | 1,15 | 1,06 | 1,08 | -2,27% | 15.113,00 |
| 22.04.2025 | 1,07 | 1,16 | 1,07 | 1,10 | 2,80% | 14.005,00 |
| 21.04.2025 | 1,12 | 1,12 | 1,02 | 1,07 | -3,60% | 13.119,00 |
| 17.04.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 1,83% | 19.336,00 |
| 16.04.2025 | 1,04 | 1,16 | 1,04 | 1,09 | 3,81% | 61.224,00 |
| 15.04.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,96% | 19.355,00 |
| 14.04.2025 | 1,07 | 1,07 | 0,99 | 1,04 | 1,96% | 18.313,00 |
| 11.04.2025 | 1,03 | 1,16 | 0,97 | 1,02 | 4,94% | 220.079,00 |
| 10.04.2025 | 1,03 | 1,04 | 0,97 | 0,97 | -7,11% | 17.055,00 |
| 09.04.2025 | 0,91 | 1,05 | 0,91 | 1,05 | 16,26% | 70.113,00 |
| 08.04.2025 | 1,02 | 1,02 | 0,90 | 0,90 | -10,89% | 27.060,00 |
| 07.04.2025 | 0,99 | 1,06 | 0,95 | 1,01 | 1,00% | 47.531,00 |
| 04.04.2025 | 1,03 | 1,08 | 1,00 | 1,00 | 0,00% | 31.842,00 |
| 03.04.2025 | 1,09 | 1,11 | 1,00 | 1,00 | -9,91% | 37.149,00 |
| 02.04.2025 | 1,10 | 1,20 | 1,10 | 1,11 | 0,91% | 28.785,00 |
| 01.04.2025 | 1,13 | 1,13 | 1,07 | 1,10 | -6,78% | 23.665,00 |
| 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 |