250,000€
1,63%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 246,00 | 250,00 | 243,00 | 250,00 | 1,63% | - |
| 09.05.2024 | 248,00 | 250,00 | 245,00 | 246,00 | -0,81% | - |
| 08.05.2024 | 250,00 | 252,00 | 247,00 | 248,00 | -0,80% | - |
| 07.05.2024 | 254,00 | 255,00 | 249,00 | 250,00 | -1,57% | - |
| 06.05.2024 | 252,00 | 255,00 | 251,00 | 254,00 | 0,79% | - |
| 03.05.2024 | 250,00 | 253,00 | 247,00 | 252,00 | 0,00% | - |
| 02.05.2024 | 252,00 | 253,00 | 247,00 | 252,00 | 0,00% | - |
| 30.04.2024 | 256,00 | 258,00 | 251,00 | 252,00 | -1,56% | - |
| 29.04.2024 | 248,00 | 257,00 | 248,00 | 256,00 | 3,23% | - |
| 26.04.2024 | 250,00 | 250,00 | 245,00 | 248,00 | 0,00% | - |
| 25.04.2024 | 248,00 | 250,00 | 243,00 | 248,00 | 0,40% | - |
| 24.04.2024 | 250,00 | 251,00 | 247,00 | 247,00 | -1,20% | - |
| 23.04.2024 | 248,00 | 251,00 | 245,00 | 250,00 | 0,40% | - |
| 22.04.2024 | 246,00 | 251,00 | 246,00 | 249,00 | 1,22% | - |
| 19.04.2024 | 244,00 | 247,00 | 243,00 | 246,00 | 0,82% | - |
| 18.04.2024 | 242,00 | 246,00 | 242,00 | 244,00 | 0,41% | - |
| 17.04.2024 | 245,00 | 247,00 | 241,00 | 243,00 | -0,82% | - |
| 16.04.2024 | 246,00 | 249,00 | 243,00 | 245,00 | -1,21% | - |
| 15.04.2024 | 244,00 | 251,00 | 244,00 | 248,00 | 1,22% | - |
| 12.04.2024 | 246,00 | 248,00 | 243,00 | 245,00 | -0,41% | - |
| 11.04.2024 | 242,00 | 247,00 | 239,00 | 246,00 | 1,65% | - |
| 10.04.2024 | 239,00 | 245,00 | 237,00 | 242,00 | 1,26% | - |
| 09.04.2024 | 240,00 | 246,00 | 177,50 | 239,00 | -0,42% | - |
| 08.04.2024 | 240,00 | 241,00 | 239,00 | 240,00 | -0,41% | - |
| 05.04.2024 | 236,00 | 243,00 | 236,00 | 241,00 | 2,12% | - |
| 04.04.2024 | 244,00 | 244,00 | 235,00 | 236,00 | -3,28% | - |
| 03.04.2024 | 244,00 | 247,00 | 243,00 | 244,00 | -0,41% | - |
| 02.04.2024 | 248,00 | 252,00 | 243,00 | 245,00 | 0,00% | - |
| 28.03.2024 | 242,60 | 246,30 | 242,10 | 245,00 | 1,03% | - |
| 27.03.2024 | 240,30 | 246,40 | 240,30 | 242,50 | 0,87% | - |
| 26.03.2024 | 242,10 | 245,40 | 239,90 | 240,40 | -0,70% | - |
| 25.03.2024 | 240,30 | 243,80 | 239,10 | 242,10 | 0,41% | - |
| 22.03.2024 | 252,10 | 252,30 | 240,90 | 241,10 | -4,40% | - |
| 21.03.2024 | 246,20 | 252,60 | 245,30 | 252,20 | 2,44% | - |
| 20.03.2024 | 248,20 | 249,70 | 244,30 | 246,20 | -0,89% | - |
| 19.03.2024 | 248,20 | 250,20 | 247,20 | 248,40 | 0,08% | - |
| 18.03.2024 | 246,40 | 249,90 | 244,20 | 248,20 | 0,73% | - |
| 15.03.2024 | 242,80 | 247,10 | 241,20 | 246,40 | 1,65% | - |
| 14.03.2024 | 239,90 | 245,20 | 239,90 | 242,40 | 1,13% | - |
| 13.03.2024 | 242,50 | 243,30 | 239,40 | 239,70 | -1,15% | - |
| 12.03.2024 | 241,70 | 244,50 | 240,60 | 242,50 | 0,41% | - |
| 11.03.2024 | 241,30 | 242,50 | 238,70 | 241,50 | -0,04% | - |
| 08.03.2024 | 245,50 | 246,00 | 241,40 | 241,60 | -1,47% | - |
| 07.03.2024 | 244,70 | 246,20 | 243,30 | 245,20 | 0,20% | - |
| 06.03.2024 | 243,60 | 244,90 | 240,10 | 244,70 | 0,45% | - |
| 05.03.2024 | 246,60 | 246,70 | 240,80 | 243,60 | -1,22% | - |
| 04.03.2024 | 245,60 | 249,20 | 244,10 | 246,60 | 0,41% | 1,00 |
| 01.03.2024 | 247,80 | 248,90 | 243,20 | 245,60 | -0,97% | - |
| 29.02.2024 | 247,60 | 249,40 | 244,20 | 248,00 | 0,08% | - |
| 28.02.2024 | 247,10 | 250,20 | 245,70 | 247,80 | 0,41% | - |
| 27.02.2024 | 246,90 | 250,20 | 245,40 | 246,80 | -0,04% | - |
| 26.02.2024 | 243,70 | 247,20 | 241,80 | 246,90 | 1,35% | - |
| 23.02.2024 | 242,70 | 246,80 | 242,50 | 243,60 | 0,41% | - |
| 22.02.2024 | 237,10 | 243,80 | 236,50 | 242,60 | 2,36% | - |
| 21.02.2024 | 236,70 | 238,80 | 235,60 | 237,00 | 0,13% | - |
| 20.02.2024 | 239,10 | 239,40 | 235,40 | 236,70 | -1,00% | - |
| 19.02.2024 | 239,50 | 239,50 | 238,90 | 239,10 | -0,17% | - |
| 16.02.2024 | 237,10 | 245,30 | 237,10 | 239,50 | 0,17% | - |
| 15.02.2024 | 237,70 | 240,80 | 236,50 | 239,10 | 0,59% | - |
| 14.02.2024 | 240,70 | 241,70 | 235,00 | 237,70 | -1,33% | - |
| 13.02.2024 | 233,50 | 245,30 | 232,30 | 240,90 | 3,26% | - |
| 12.02.2024 | 230,60 | 233,50 | 228,80 | 233,30 | 1,57% | - |
| 09.02.2024 | 226,00 | 230,10 | 225,90 | 229,70 | 1,55% | - |
| 08.02.2024 | 226,30 | 227,60 | 224,50 | 226,20 | 0,04% | - |
| 07.02.2024 | 224,60 | 227,70 | 223,70 | 226,10 | 0,67% | - |
| 06.02.2024 | 231,00 | 234,10 | 223,90 | 224,60 | -2,85% | - |
| 05.02.2024 | 232,90 | 234,40 | 228,60 | 231,20 | -0,64% | - |
| 02.02.2024 | 221,20 | 240,10 | 220,60 | 232,70 | 5,20% | - |
| 01.02.2024 | 220,00 | 223,00 | 218,60 | 221,20 | -0,18% | - |
| 31.01.2024 | 225,80 | 226,40 | 218,70 | 221,60 | -1,73% | - |
| 30.01.2024 | 222,00 | 226,40 | 221,10 | 225,50 | 1,76% | - |
| 29.01.2024 | 224,20 | 224,70 | 221,50 | 221,60 | -0,98% | - |
| 26.01.2024 | 221,90 | 225,10 | 216,80 | 223,80 | 0,86% | - |
| 25.01.2024 | 222,60 | 225,00 | 221,20 | 221,90 | -0,22% | - |
| 24.01.2024 | 220,00 | 223,50 | 219,80 | 222,40 | 0,09% | - |
| 23.01.2024 | 222,00 | 226,30 | 220,10 | 222,20 | -0,09% | - |
| 22.01.2024 | 219,90 | 222,90 | 218,00 | 222,40 | 1,18% | - |
| 19.01.2024 | 217,60 | 221,50 | 216,30 | 219,80 | 1,01% | - |
| 18.01.2024 | 213,70 | 217,90 | 213,30 | 217,60 | 1,02% | - |
| 17.01.2024 | 214,30 | 218,00 | 211,50 | 215,40 | 0,51% | - |
| 16.01.2024 | 210,80 | 216,20 | 209,70 | 214,30 | 1,66% | - |
| 15.01.2024 | 210,90 | 211,00 | 210,20 | 210,80 | -0,09% | - |
| 12.01.2024 | 212,30 | 215,20 | 209,30 | 211,00 | -0,71% | - |
| 11.01.2024 | 211,50 | 218,20 | 211,50 | 212,50 | -0,47% | - |
| 10.01.2024 | 213,10 | 214,10 | 210,90 | 213,50 | 0,19% | - |
| 09.01.2024 | 216,90 | 216,90 | 210,40 | 213,10 | -1,25% | - |
| 08.01.2024 | 214,10 | 217,10 | 209,90 | 215,80 | 0,65% | - |
| 05.01.2024 | 212,60 | 215,50 | 210,70 | 214,40 | 0,85% | - |
| 04.01.2024 | 213,90 | 217,40 | 211,00 | 212,60 | -0,05% | - |
| 03.01.2024 | 210,90 | 215,90 | 209,00 | 212,70 | 0,81% | - |
| 02.01.2024 | 206,60 | 211,00 | 204,40 | 211,00 | 2,13% | - |
| 29.12.2023 | 206,50 | 207,10 | 205,90 | 206,60 | 0,00% | - |
| 28.12.2023 | 205,00 | 207,50 | 204,10 | 206,60 | 0,88% | - |
| 27.12.2023 | 205,00 | 207,40 | 204,20 | 204,80 | 0,00% | - |
| 22.12.2023 | 202,50 | 205,60 | 198,95 | 204,80 | 1,14% | - |
| 21.12.2023 | 202,50 | 203,60 | 198,40 | 202,50 | -0,05% | - |
| 20.12.2023 | 202,80 | 205,30 | 200,75 | 202,60 | 0,00% | - |
| 19.12.2023 | 199,80 | 204,50 | 197,60 | 202,60 | 1,40% | - |
| 18.12.2023 | 192,95 | 201,40 | 192,30 | 199,80 | 3,82% | - |
| 15.12.2023 | 195,75 | 199,75 | 191,25 | 192,45 | -1,51% | - |