1,360$
9,68%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |