274,000€
4,14%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 263,25 | 274,85 | 262,05 | 273,10 | 3,80% | - |
| 08.07.2026 | 265,40 | 268,80 | 263,10 | 263,10 | -2,34% | - |
| 07.07.2026 | 264,00 | 270,00 | 263,90 | 269,40 | 1,47% | - |
| 06.07.2026 | 255,80 | 265,60 | 255,70 | 265,50 | 3,95% | - |
| 03.07.2026 | 255,80 | 256,00 | 254,70 | 255,40 | -0,85% | - |
| 02.07.2026 | 255,10 | 259,10 | 254,30 | 257,60 | -0,04% | - |
| 01.07.2026 | 243,70 | 260,90 | 243,70 | 257,70 | 4,63% | - |
| 30.06.2026 | 234,20 | 246,40 | 233,70 | 246,30 | 4,59% | - |
| 29.06.2026 | 234,60 | 239,40 | 233,90 | 235,50 | 0,43% | - |
| 26.06.2026 | 240,90 | 241,70 | 234,50 | 234,50 | -4,05% | - |
| 25.06.2026 | 245,70 | 248,80 | 239,50 | 244,40 | -2,00% | - |
| 24.06.2026 | 257,00 | 260,50 | 247,80 | 249,40 | -3,67% | - |
| 23.06.2026 | 257,20 | 262,90 | 256,10 | 258,90 | -0,61% | - |
| 22.06.2026 | 253,50 | 260,50 | 253,50 | 260,50 | 2,92% | - |
| 19.06.2026 | 254,10 | 254,10 | 253,10 | 253,10 | -1,13% | - |
| 18.06.2026 | 263,20 | 264,40 | 253,50 | 256,00 | -3,43% | - |
| 17.06.2026 | 258,70 | 265,10 | 258,40 | 265,10 | 1,53% | - |
| 16.06.2026 | 252,60 | 261,10 | 252,00 | 261,10 | 2,67% | 30,00 |
| 15.06.2026 | 254,60 | 257,30 | 254,20 | 254,30 | 2,91% | - |
| 12.06.2026 | 244,60 | 247,20 | 244,20 | 247,10 | 0,57% | - |
| 11.06.2026 | 249,00 | 250,60 | 245,70 | 245,70 | 0,29% | - |
| 10.06.2026 | 246,80 | 246,80 | 245,00 | 245,00 | -2,00% | - |
| 09.06.2026 | 243,90 | 250,00 | 243,20 | 250,00 | 1,50% | - |
| 08.06.2026 | 246,50 | 251,30 | 246,30 | 246,30 | -1,56% | - |
| 05.06.2026 | 248,70 | 252,90 | 248,30 | 250,20 | -0,36% | - |
| 04.06.2026 | 241,50 | 251,10 | 241,50 | 251,10 | 10,47% | - |
| 03.06.2026 | 232,00 | 232,50 | 225,10 | 227,30 | -2,61% | - |
| 02.06.2026 | 233,20 | 235,60 | 229,10 | 233,40 | -0,60% | - |
| 01.06.2026 | 233,00 | 238,90 | 232,70 | 234,80 | 0,56% | - |
| 29.05.2026 | 227,00 | 235,00 | 226,30 | 233,50 | 2,68% | - |
| 28.05.2026 | 231,50 | 232,50 | 227,40 | 227,40 | -5,29% | 30,00 |
| 27.05.2026 | 240,30 | 241,20 | 240,10 | 240,10 | -0,66% | - |
| 26.05.2026 | 244,90 | 245,60 | 239,00 | 241,70 | -1,51% | - |
| 25.05.2026 | 245,10 | 245,50 | 245,00 | 245,40 | 0,25% | - |
| 22.05.2026 | 246,20 | 248,80 | 243,90 | 244,80 | -0,37% | - |
| 21.05.2026 | 241,40 | 245,70 | 236,80 | 245,70 | 1,40% | - |
| 20.05.2026 | 245,80 | 249,40 | 242,30 | 242,30 | -1,70% | - |
| 19.05.2026 | 251,00 | 253,80 | 246,50 | 246,50 | -1,91% | - |
| 18.05.2026 | 253,30 | 258,40 | 251,30 | 251,30 | -2,10% | - |
| 15.05.2026 | 252,90 | 259,00 | 252,10 | 256,70 | 0,82% | - |
| 14.05.2026 | 255,20 | 259,30 | 252,80 | 254,60 | -0,59% | - |
| 13.05.2026 | 248,50 | 256,40 | 248,40 | 256,10 | 2,98% | - |
| 12.05.2026 | 243,30 | 251,00 | 243,00 | 248,70 | 1,97% | - |
| 11.05.2026 | 255,10 | 255,50 | 241,50 | 243,90 | -4,91% | - |
| 08.05.2026 | 261,50 | 265,40 | 256,40 | 256,50 | -2,51% | - |
| 07.05.2026 | 275,40 | 276,40 | 262,10 | 263,10 | -4,26% | - |
| 06.05.2026 | 278,40 | 278,90 | 274,60 | 274,80 | 1,66% | - |
| 05.05.2026 | 272,20 | 273,00 | 270,30 | 270,30 | -0,70% | - |
| 04.05.2026 | 271,60 | 274,80 | 267,50 | 272,20 | -4,26% | - |
| 30.04.2026 | 279,00 | 285,40 | 277,70 | 284,30 | 0,99% | - |
| 29.04.2026 | 282,70 | 283,80 | 278,10 | 281,50 | -0,74% | - |
| 28.04.2026 | 279,50 | 285,80 | 278,10 | 283,60 | 0,82% | - |
| 27.04.2026 | 270,00 | 282,90 | 269,60 | 281,30 | 3,38% | - |
| 24.04.2026 | 271,70 | 274,60 | 270,90 | 272,10 | -0,48% | - |
| 23.04.2026 | 275,70 | 278,40 | 270,20 | 273,40 | -2,36% | 4,00 |
| 22.04.2026 | 275,90 | 281,30 | 274,10 | 280,00 | 0,72% | 4,00 |
| 21.04.2026 | 271,10 | 282,00 | 270,80 | 278,00 | 1,46% | - |
| 20.04.2026 | 264,20 | 274,00 | 264,00 | 274,00 | 1,93% | - |
| 17.04.2026 | 261,90 | 268,80 | 260,20 | 268,80 | 1,70% | - |
| 16.04.2026 | 276,80 | 280,00 | 264,30 | 264,30 | -5,61% | - |
| 15.04.2026 | 269,20 | 280,00 | 269,10 | 280,00 | 2,94% | - |
| 14.04.2026 | 269,40 | 276,00 | 268,90 | 272,00 | -0,73% | - |
| 13.04.2026 | 261,60 | 274,00 | 261,60 | 274,00 | 3,47% | - |
| 10.04.2026 | 266,00 | 266,40 | 262,00 | 264,80 | -1,19% | - |
| 09.04.2026 | 262,10 | 268,70 | 262,00 | 268,00 | 0,75% | - |
| 08.04.2026 | 256,90 | 266,10 | 256,60 | 266,00 | 3,91% | - |
| 07.04.2026 | 252,00 | 256,10 | 250,20 | 256,00 | 4,92% | - |
| 02.04.2026 | 246,00 | 248,00 | 244,00 | 244,00 | -2,40% | - |
| 01.04.2026 | 258,00 | 262,00 | 250,00 | 250,00 | -3,85% | - |
| 31.03.2026 | 260,00 | 264,00 | 256,00 | 260,00 | 0,00% | - |
| 30.03.2026 | 256,00 | 266,00 | 256,00 | 260,00 | 1,56% | - |
| 27.03.2026 | 264,00 | 264,00 | 256,00 | 256,00 | -2,29% | - |
| 26.03.2026 | 258,00 | 264,00 | 256,00 | 262,00 | 1,55% | 10,00 |
| 25.03.2026 | 258,00 | 264,00 | 258,00 | 258,00 | 0,00% | 10,00 |
| 24.03.2026 | 258,00 | 260,00 | 252,00 | 258,00 | 0,00% | 40,00 |
| 23.03.2026 | 252,00 | 260,00 | 252,00 | 258,00 | 5,74% | 50,00 |
| 20.03.2026 | 244,00 | 244,00 | 242,00 | 244,00 | 0,00% | - |
| 19.03.2026 | 252,00 | 252,00 | 244,00 | 244,00 | -2,40% | - |
| 18.03.2026 | 254,00 | 256,00 | 250,00 | 250,00 | -0,79% | - |
| 17.03.2026 | 244,00 | 256,00 | 244,00 | 252,00 | 3,28% | - |
| 16.03.2026 | 254,00 | 256,00 | 244,00 | 244,00 | -3,17% | - |
| 13.03.2026 | 250,00 | 256,00 | 250,00 | 252,00 | 0,80% | - |
| 12.03.2026 | 260,00 | 262,00 | 250,00 | 250,00 | -3,85% | - |
| 11.03.2026 | 266,00 | 266,00 | 258,00 | 260,00 | -1,52% | 100,00 |
| 10.03.2026 | 268,00 | 272,00 | 264,00 | 264,00 | -1,49% | - |
| 09.03.2026 | 264,00 | 268,00 | 260,00 | 268,00 | 0,00% | - |
| 06.03.2026 | 270,00 | 276,00 | 264,00 | 268,00 | -1,47% | 30,00 |
| 05.03.2026 | 264,00 | 272,00 | 264,00 | 272,00 | 1,49% | 10,00 |
| 04.03.2026 | 260,00 | 270,00 | 260,00 | 268,00 | 2,29% | - |
| 03.03.2026 | 258,00 | 266,00 | 256,00 | 262,00 | 0,77% | - |
| 02.03.2026 | 252,00 | 264,00 | 248,00 | 260,00 | -2,99% | - |
| 27.02.2026 | 266,00 | 268,00 | 266,00 | 268,00 | -0,74% | - |
| 26.02.2026 | 266,00 | 272,00 | 266,00 | 270,00 | 0,00% | - |
| 25.02.2026 | 258,00 | 270,00 | 258,00 | 270,00 | 3,05% | - |
| 24.02.2026 | 254,00 | 262,00 | 252,00 | 262,00 | 1,55% | - |
| 23.02.2026 | 266,00 | 268,00 | 258,00 | 258,00 | -4,44% | - |
| 20.02.2026 | 274,00 | 276,00 | 266,00 | 270,00 | -2,17% | - |
| 19.02.2026 | 278,00 | 280,00 | 272,00 | 276,00 | -1,43% | - |
| 18.02.2026 | 270,00 | 282,00 | 270,00 | 280,00 | 2,94% | - |
| 17.02.2026 | 280,00 | 282,00 | 272,00 | 272,00 | -2,86% | - |