1,420$
17,36%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,28 | 1,45 | 1,24 | 1,42 | 17,36% | 12.323,00 |
| 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 |
| 31.10.2024 | 1,38 | 1,38 | 1,32 | 1,32 | -5,08% | 11.456,00 |
| 30.10.2024 | 1,42 | 1,47 | 1,38 | 1,39 | -2,07% | 10.785,00 |
| 29.10.2024 | 1,46 | 1,55 | 1,42 | 1,42 | -4,05% | 7.780,00 |
| 28.10.2024 | 1,33 | 1,54 | 1,31 | 1,48 | 12,98% | 64.305,00 |
| 25.10.2024 | 1,47 | 1,54 | 1,28 | 1,31 | -10,88% | 80.553,00 |
| 24.10.2024 | 1,54 | 1,54 | 1,47 | 1,47 | -3,29% | 11.228,00 |
| 23.10.2024 | 1,52 | 1,55 | 1,51 | 1,52 | -1,17% | 3.351,00 |
| 22.10.2024 | 1,52 | 1,58 | 1,52 | 1,54 | -1,41% | 21.108,00 |
| 21.10.2024 | 1,60 | 1,60 | 1,50 | 1,56 | -2,50% | 14.724,00 |
| 18.10.2024 | 1,55 | 1,64 | 1,50 | 1,60 | 1,27% | 11.274,00 |
| 17.10.2024 | 1,53 | 1,60 | 1,50 | 1,58 | 8,97% | 25.016,00 |
| 16.10.2024 | 1,31 | 1,69 | 1,31 | 1,45 | -23,28% | 118.332,00 |
| 15.10.2024 | 1,88 | 1,90 | 1,83 | 1,89 | 1,61% | 30.545,00 |
| 14.10.2024 | 1,85 | 1,87 | 1,65 | 1,86 | 0,54% | 5.478,00 |
| 11.10.2024 | 1,75 | 1,90 | 1,75 | 1,85 | 5,11% | 17.383,00 |
| 10.10.2024 | 1,71 | 1,78 | 1,68 | 1,76 | 2,92% | 14.448,00 |
| 09.10.2024 | 1,72 | 1,75 | 1,70 | 1,71 | -2,84% | 14.316,00 |
| 08.10.2024 | 1,76 | 1,82 | 1,76 | 1,76 | -0,56% | 28.423,00 |
| 07.10.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 5,36% | 10.945,00 |
| 04.10.2024 | 1,69 | 1,74 | 1,67 | 1,68 | 0,60% | 9.792,00 |
| 03.10.2024 | 1,75 | 1,78 | 1,67 | 1,67 | -6,70% | 25.447,00 |
| 02.10.2024 | 1,78 | 1,89 | 1,77 | 1,79 | 0,56% | 19.425,00 |
| 01.10.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -4,04% | 10.047,00 |
| 30.09.2024 | 1,81 | 2,00 | 1,69 | 1,86 | -2,88% | 67.333,00 |
| 27.09.2024 | 1,80 | 1,93 | 1,80 | 1,91 | 2,14% | 52.326,00 |
| 26.09.2024 | 1,60 | 1,87 | 1,60 | 1,87 | 16,15% | 47.406,00 |
| 25.09.2024 | 1,67 | 1,70 | 1,58 | 1,61 | -6,72% | 37.596,00 |
| 24.09.2024 | 1,62 | 1,88 | 1,62 | 1,73 | 2,13% | 29.931,00 |
| 23.09.2024 | 1,60 | 1,70 | 1,59 | 1,69 | 4,97% | 22.278,00 |
| 20.09.2024 | 1,52 | 1,61 | 1,46 | 1,61 | 4,55% | 58.967,00 |
| 19.09.2024 | 1,47 | 1,54 | 1,43 | 1,54 | 5,48% | 24.427,00 |
| 18.09.2024 | 1,49 | 1,50 | 1,45 | 1,46 | 0,00% | 21.540,00 |
| 17.09.2024 | 1,52 | 1,52 | 1,46 | 1,46 | 0,69% | 7.062,00 |
| 16.09.2024 | 1,43 | 1,60 | 1,43 | 1,45 | -0,68% | 23.630,00 |
| 13.09.2024 | 1,42 | 1,54 | 1,38 | 1,46 | 3,55% | 10.945,00 |
| 12.09.2024 | 1,33 | 1,42 | 1,33 | 1,41 | 2,17% | 3.505,00 |
| 11.09.2024 | 1,33 | 1,46 | 1,32 | 1,38 | 2,22% | 5.728,00 |
| 10.09.2024 | 1,34 | 1,42 | 1,34 | 1,35 | 0,75% | 17.112,00 |
| 09.09.2024 | 1,31 | 1,37 | 1,31 | 1,34 | -2,90% | 10.277,00 |
| 06.09.2024 | 1,42 | 1,44 | 1,32 | 1,38 | -4,17% | 11.842,00 |
| 05.09.2024 | 1,50 | 1,51 | 1,43 | 1,44 | -4,64% | 5.081,00 |
| 04.09.2024 | 1,57 | 1,58 | 1,50 | 1,51 | -3,82% | 17.349,00 |
| 03.09.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -3,50% | 5.757,00 |
| 30.08.2024 | 1,57 | 1,63 | 1,56 | 1,63 | 2,33% | 5.276,00 |
| 29.08.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -0,62% | 5.726,00 |
| 28.08.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,00% | 10.973,00 |
| 27.08.2024 | 1,64 | 1,64 | 1,55 | 1,60 | -1,23% | 23.887,00 |
| 26.08.2024 | 1,47 | 1,70 | 1,47 | 1,62 | 11,96% | 61.400,00 |
| 23.08.2024 | 1,34 | 1,48 | 1,33 | 1,45 | 8,80% | 55.635,00 |
| 22.08.2024 | 1,17 | 1,33 | 1,17 | 1,33 | -5,00% | 68.712,00 |
| 21.08.2024 | 1,30 | 1,44 | 1,30 | 1,40 | 7,69% | 28.176,00 |
| 20.08.2024 | 1,39 | 1,40 | 1,26 | 1,30 | -7,33% | 31.446,00 |
| 19.08.2024 | 1,38 | 1,48 | 1,38 | 1,40 | 0,92% | 36.786,00 |
| 16.08.2024 | 1,44 | 1,52 | 1,39 | 1,39 | -6,71% | 52.591,00 |
| 15.08.2024 | 1,49 | 1,54 | 1,45 | 1,49 | 2,05% | 39.959,00 |
| 14.08.2024 | 1,49 | 1,59 | 1,45 | 1,46 | -3,31% | 8.852,00 |
| 13.08.2024 | 1,65 | 1,66 | 1,47 | 1,51 | -4,43% | 19.957,00 |
| 12.08.2024 | 1,68 | 1,79 | 1,57 | 1,58 | -3,66% | 12.086,00 |
| 09.08.2024 | 1,73 | 1,75 | 1,62 | 1,64 | -4,09% | 6.545,00 |
| 08.08.2024 | 1,77 | 1,77 | 1,63 | 1,71 | -0,87% | 31.622,00 |
| 07.08.2024 | 1,80 | 1,84 | 1,72 | 1,73 | -3,09% | 27.565,00 |
| 06.08.2024 | 1,70 | 1,91 | 1,70 | 1,78 | 2,30% | 21.591,00 |
| 05.08.2024 | 1,53 | 1,75 | 1,53 | 1,74 | 2,35% | 14.042,00 |
| 02.08.2024 | 1,83 | 1,83 | 1,70 | 1,70 | -9,09% | 10.163,00 |
| 01.08.2024 | 1,94 | 1,97 | 1,82 | 1,87 | -4,10% | 24.905,00 |
| 31.07.2024 | 1,78 | 1,97 | 1,74 | 1,95 | 14,71% | 165.375,00 |
| 30.07.2024 | 1,78 | 1,91 | 1,70 | 1,70 | -7,61% | 76.083,00 |