309,800€
1,94%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 306,15 | 314,80 | 305,05 | 311,00 | 2,34% | - |
| 02.09.2026 | 306,10 | 315,30 | 303,90 | 303,90 | -0,56% | - |
| 01.09.2026 | 315,90 | 317,70 | 305,60 | 305,60 | -4,26% | - |
| 31.08.2026 | 316,00 | 320,10 | 315,50 | 319,20 | -0,09% | - |
| 28.08.2026 | 307,60 | 319,90 | 307,10 | 319,50 | 3,20% | - |
| 27.08.2026 | 306,50 | 310,90 | 303,30 | 309,60 | 0,13% | - |
| 26.08.2026 | 307,10 | 309,80 | 305,80 | 309,20 | -0,39% | - |
| 25.08.2026 | 309,40 | 311,60 | 307,70 | 310,40 | -0,32% | - |
| 24.08.2026 | 306,10 | 315,90 | 306,00 | 311,40 | 1,04% | - |
| 21.08.2026 | 299,90 | 309,90 | 298,90 | 308,20 | 1,75% | - |
| 20.08.2026 | 304,70 | 307,70 | 301,40 | 302,90 | -1,62% | 196,00 |
| 19.08.2026 | 314,90 | 316,80 | 307,30 | 307,90 | -3,15% | - |
| 18.08.2026 | 314,40 | 319,80 | 314,20 | 317,90 | 0,00% | - |
| 17.08.2026 | 316,60 | 321,60 | 315,30 | 317,90 | -0,53% | - |
| 14.08.2026 | 321,10 | 323,10 | 319,60 | 319,60 | -1,78% | 40,00 |
| 13.08.2026 | 323,70 | 325,50 | 321,30 | 325,40 | -0,28% | - |
| 12.08.2026 | 318,60 | 326,40 | 318,20 | 326,30 | 1,43% | - |
| 11.08.2026 | 319,60 | 324,80 | 318,50 | 321,70 | 3,11% | - |
| 10.08.2026 | 310,80 | 312,00 | 310,10 | 312,00 | -0,10% | - |
| 07.08.2026 | 307,90 | 312,40 | 304,50 | 312,30 | 0,39% | - |
| 06.08.2026 | 309,30 | 314,30 | 308,60 | 311,10 | -0,06% | - |
| 05.08.2026 | 305,30 | 312,50 | 304,30 | 311,30 | 1,40% | - |
| 04.08.2026 | 310,60 | 313,70 | 306,00 | 307,00 | -1,89% | - |
| 03.08.2026 | 305,30 | 312,90 | 304,10 | 312,90 | 2,29% | - |
| 31.07.2026 | 293,70 | 309,20 | 293,30 | 305,90 | 4,30% | 2,00 |
| 30.07.2026 | 292,30 | 298,50 | 291,30 | 293,30 | -0,48% | 2,00 |
| 29.07.2026 | 297,10 | 300,90 | 294,50 | 294,70 | -1,50% | - |
| 28.07.2026 | 288,70 | 299,20 | 288,70 | 299,20 | 2,61% | - |
| 27.07.2026 | 287,50 | 293,30 | 287,40 | 291,60 | 1,14% | - |
| 24.07.2026 | 281,50 | 289,30 | 281,30 | 288,30 | 1,66% | - |
| 23.07.2026 | 283,40 | 287,10 | 281,70 | 283,60 | -1,15% | - |
| 22.07.2026 | 284,70 | 288,60 | 283,90 | 286,90 | -0,10% | - |
| 21.07.2026 | 285,40 | 289,90 | 284,40 | 287,20 | 0,10% | - |
| 20.07.2026 | 280,60 | 287,30 | 280,50 | 286,90 | 1,06% | - |
| 17.07.2026 | 284,10 | 287,50 | 282,90 | 283,90 | -1,42% | - |
| 16.07.2026 | 284,50 | 290,30 | 283,90 | 288,00 | 0,59% | - |
| 15.07.2026 | 278,50 | 288,60 | 278,00 | 286,30 | 1,81% | - |
| 14.07.2026 | 278,80 | 283,80 | 276,80 | 281,20 | 0,00% | - |
| 13.07.2026 | 274,00 | 281,20 | 274,00 | 281,20 | 1,63% | - |
| 10.07.2026 | 275,30 | 276,70 | 272,00 | 276,70 | 6,14% | - |
| 09.07.2026 | 260,90 | 262,80 | 260,20 | 260,70 | -0,91% | - |
| 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% | - |