1,000$
4,38%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 4,43% | 2.208,00 |
| 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 |
| 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 |