0,847$
-4,62%
Echtzeit-Aktienkurs Loop Industries
Bid:
Ask:
Aktienkurse zur Loop Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -4,61% | 10.800,00 |
| 17.06.2026 | 0,88 | 0,92 | 0,83 | 0,89 | 4,46% | 30.045,00 |
| 16.06.2026 | 0,89 | 0,94 | 0,84 | 0,85 | -5,57% | 58.230,00 |
| 15.06.2026 | 0,97 | 1,05 | 0,89 | 0,90 | -5,35% | 74.857,00 |
| 12.06.2026 | 0,86 | 1,02 | 0,83 | 0,95 | 17,41% | 181.977,00 |
| 11.06.2026 | 0,96 | 1,02 | 0,73 | 0,81 | -19,00% | 411.648,00 |
| 10.06.2026 | 1,01 | 1,09 | 1,00 | 1,00 | 0,00% | 35.321,00 |
| 09.06.2026 | 1,12 | 1,17 | 0,98 | 1,00 | -13,04% | 190.869,00 |
| 08.06.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -3,36% | 33.501,00 |
| 05.06.2026 | 1,27 | 1,29 | 1,16 | 1,19 | -8,46% | 45.283,00 |
| 04.06.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -1,14% | 33.805,00 |
| 03.06.2026 | 1,38 | 1,40 | 1,31 | 1,32 | -5,40% | 17.247,00 |
| 02.06.2026 | 1,40 | 1,45 | 1,34 | 1,39 | -2,11% | 25.422,00 |
| 01.06.2026 | 1,37 | 1,43 | 1,37 | 1,42 | 2,16% | 100.579,00 |
| 29.05.2026 | 1,32 | 1,42 | 1,32 | 1,39 | 8,34% | 60.866,00 |
| 28.05.2026 | 1,32 | 1,37 | 1,25 | 1,28 | -4,96% | 95.456,00 |
| 27.05.2026 | 1,40 | 1,40 | 1,34 | 1,35 | -2,88% | 27.332,00 |
| 26.05.2026 | 1,38 | 1,48 | 1,37 | 1,39 | 1,46% | 28.185,00 |
| 22.05.2026 | 1,34 | 1,39 | 1,26 | 1,37 | 0,74% | 74.444,00 |
| 21.05.2026 | 1,32 | 1,40 | 1,25 | 1,36 | 2,87% | 107.180,00 |
| 20.05.2026 | 1,39 | 1,40 | 1,29 | 1,32 | -4,20% | 64.458,00 |
| 19.05.2026 | 1,39 | 1,46 | 1,31 | 1,38 | -2,13% | 40.611,00 |
| 18.05.2026 | 1,42 | 1,42 | 1,37 | 1,41 | 2,17% | 28.288,00 |
| 15.05.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -0,72% | 15.934,00 |
| 14.05.2026 | 1,41 | 1,46 | 1,39 | 1,39 | -3,47% | 56.274,00 |
| 13.05.2026 | 1,40 | 1,47 | 1,40 | 1,44 | 1,41% | 15.677,00 |
| 12.05.2026 | 1,45 | 1,46 | 1,41 | 1,42 | 0,71% | 23.372,00 |
| 11.05.2026 | 1,45 | 1,49 | 1,40 | 1,41 | -2,76% | 47.838,00 |
| 08.05.2026 | 1,44 | 1,48 | 1,41 | 1,45 | 2,84% | 35.026,00 |
| 07.05.2026 | 1,39 | 1,48 | 1,39 | 1,41 | 0,71% | 20.027,00 |
| 06.05.2026 | 1,40 | 1,40 | 1,35 | 1,40 | 1,08% | 125.692,00 |
| 05.05.2026 | 1,38 | 1,42 | 1,38 | 1,39 | 1,09% | 9.054,00 |
| 04.05.2026 | 1,38 | 1,48 | 1,35 | 1,37 | -0,72% | 56.569,00 |
| 01.05.2026 | 1,33 | 1,45 | 1,32 | 1,38 | 0,73% | 141.815,00 |
| 30.04.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 1,48% | 188.103,00 |
| 29.04.2026 | 1,39 | 1,40 | 1,34 | 1,35 | -2,88% | 46.398,00 |
| 28.04.2026 | 1,40 | 1,40 | 1,31 | 1,39 | 4,51% | 31.987,00 |
| 27.04.2026 | 1,30 | 1,40 | 1,30 | 1,33 | 0,76% | 87.060,00 |
| 24.04.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -0,75% | 8.582,00 |
| 23.04.2026 | 1,30 | 1,33 | 1,23 | 1,33 | 4,72% | 37.773,00 |
| 22.04.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -3,79% | 40.649,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,26 | 1,32 | 0,00% | 5.815,00 |
| 20.04.2026 | 1,31 | 1,33 | 1,29 | 1,32 | -0,75% | 14.109,00 |
| 17.04.2026 | 1,33 | 1,34 | 1,30 | 1,33 | 3,10% | 25.035,00 |
| 16.04.2026 | 1,37 | 1,37 | 1,28 | 1,29 | -5,15% | 54.385,00 |
| 15.04.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -2,16% | 11.207,00 |
| 14.04.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 2,96% | 19.987,00 |
| 13.04.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -1,46% | 10.340,00 |
| 10.04.2026 | 1,40 | 1,45 | 1,37 | 1,37 | -3,52% | 58.820,00 |
| 09.04.2026 | 1,50 | 1,50 | 1,39 | 1,42 | -1,73% | 13.830,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,02% | 24.424,00 |
| 07.04.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,76% | 33.068,00 |
| 06.04.2026 | 1,47 | 1,51 | 1,45 | 1,45 | -2,68% | 26.332,00 |
| 02.04.2026 | 1,44 | 1,54 | 1,43 | 1,49 | 0,89% | 46.587,00 |
| 01.04.2026 | 1,44 | 1,49 | 1,43 | 1,48 | 4,74% | 19.372,00 |
| 31.03.2026 | 1,35 | 1,47 | 1,35 | 1,41 | 4,44% | 41.481,00 |
| 30.03.2026 | 1,32 | 1,40 | 1,30 | 1,35 | -0,74% | 40.459,00 |
| 27.03.2026 | 1,36 | 1,38 | 1,25 | 1,36 | 0,37% | 970.073,00 |
| 26.03.2026 | 1,28 | 1,37 | 1,25 | 1,36 | 4,23% | 501.745,00 |
| 25.03.2026 | 1,31 | 1,32 | 1,23 | 1,30 | 0,00% | 145.053,00 |
| 24.03.2026 | 1,36 | 1,39 | 1,30 | 1,30 | -5,11% | 24.607,00 |
| 23.03.2026 | 1,35 | 1,42 | 1,31 | 1,37 | 1,48% | 13.053,00 |
| 20.03.2026 | 1,29 | 1,36 | 1,26 | 1,35 | 3,05% | 115.822,00 |
| 19.03.2026 | 1,35 | 1,36 | 1,28 | 1,31 | -2,96% | 43.244,00 |
| 18.03.2026 | 1,28 | 1,40 | 1,27 | 1,35 | 3,85% | 154.237,00 |
| 17.03.2026 | 1,31 | 1,35 | 1,26 | 1,30 | 0,00% | 14.986,00 |
| 16.03.2026 | 1,37 | 1,40 | 1,30 | 1,30 | -5,80% | 32.497,00 |
| 13.03.2026 | 1,43 | 1,46 | 1,37 | 1,38 | -2,82% | 10.568,00 |
| 12.03.2026 | 1,36 | 1,47 | 1,36 | 1,42 | 4,41% | 35.489,00 |
| 11.03.2026 | 1,31 | 1,37 | 1,30 | 1,36 | 3,03% | 77.798,00 |
| 10.03.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,76% | 12.326,00 |
| 09.03.2026 | 1,27 | 1,33 | 1,23 | 1,31 | -0,76% | 52.124,00 |
| 06.03.2026 | 1,28 | 1,32 | 1,19 | 1,32 | 0,00% | 40.808,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,27 | 1,32 | 0,38% | 40.019,00 |
| 04.03.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,15% | 22.394,00 |
| 03.03.2026 | 1,26 | 1,31 | 1,26 | 1,30 | 0,00% | 106.031,00 |
| 02.03.2026 | 1,28 | 1,33 | 1,23 | 1,30 | 0,00% | 58.353,00 |
| 27.02.2026 | 1,29 | 1,33 | 1,28 | 1,30 | 0,00% | 16.817,00 |
| 26.02.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | 12.629,00 |
| 25.02.2026 | 1,34 | 1,35 | 1,29 | 1,31 | -0,76% | 20.108,00 |
| 24.02.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 1,54% | 97.859,00 |
| 23.02.2026 | 1,30 | 1,31 | 1,25 | 1,30 | 0,00% | 21.748,00 |
| 20.02.2026 | 1,32 | 1,32 | 1,27 | 1,30 | 0,00% | 29.504,00 |
| 19.02.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -0,76% | 87.162,00 |
| 18.02.2026 | 1,33 | 1,36 | 1,31 | 1,31 | -0,38% | 58.383,00 |
| 17.02.2026 | 1,28 | 1,35 | 1,27 | 1,32 | 5,20% | 107.031,00 |
| 13.02.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | 12.522,00 |
| 12.02.2026 | 1,25 | 1,30 | 1,22 | 1,28 | 2,40% | 37.515,00 |
| 11.02.2026 | 1,27 | 1,28 | 1,15 | 1,25 | 0,00% | 28.673,00 |
| 10.02.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,00% | 15.802,00 |
| 09.02.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | 61.770,00 |
| 06.02.2026 | 1,27 | 1,33 | 1,25 | 1,28 | 2,40% | 50.052,00 |
| 05.02.2026 | 1,26 | 1,27 | 1,24 | 1,25 | 0,00% | 58.092,00 |
| 04.02.2026 | 1,25 | 1,29 | 1,25 | 1,25 | 1,63% | 64.418,00 |
| 03.02.2026 | 1,24 | 1,28 | 1,19 | 1,23 | -0,81% | 51.405,00 |
| 02.02.2026 | 1,20 | 1,27 | 1,19 | 1,24 | 2,48% | 108.280,00 |
| 30.01.2026 | 1,22 | 1,30 | 1,19 | 1,21 | -2,81% | 143.687,00 |
| 29.01.2026 | 1,13 | 1,25 | 1,09 | 1,25 | 10,18% | 82.232,00 |
| 28.01.2026 | 1,11 | 1,18 | 1,11 | 1,13 | 0,89% | 19.413,00 |
| 27.01.2026 | 1,20 | 1,20 | 1,09 | 1,12 | -2,61% | 50.772,00 |