265,322$
0,30%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 264,51 | 266,30 | 260,59 | 265,42 | 0,33% | 782.659,00 |
| 24.04.2024 | 267,91 | 268,10 | 264,50 | 264,54 | -0,89% | 388.529,00 |
| 23.04.2024 | 265,45 | 267,02 | 262,28 | 266,91 | 0,99% | 410.178,00 |
| 22.04.2024 | 264,60 | 267,62 | 261,79 | 264,29 | 0,65% | 420.168,00 |
| 19.04.2024 | 259,29 | 263,11 | 258,14 | 262,59 | 1,08% | 449.808,00 |
| 18.04.2024 | 260,43 | 261,47 | 257,76 | 259,78 | 0,18% | 295.868,00 |
| 17.04.2024 | 260,01 | 262,86 | 257,41 | 259,31 | -0,31% | 280.881,00 |
| 16.04.2024 | 262,35 | 263,45 | 258,05 | 260,11 | -1,11% | 290.308,00 |
| 15.04.2024 | 264,15 | 267,92 | 261,86 | 263,02 | 0,73% | 620.999,00 |
| 12.04.2024 | 263,31 | 264,46 | 258,33 | 261,12 | -0,81% | 563.296,00 |
| 11.04.2024 | 260,32 | 264,67 | 258,74 | 263,24 | 1,43% | 728.070,00 |
| 10.04.2024 | 258,77 | 264,41 | 258,77 | 259,54 | 0,52% | 584.562,00 |
| 09.04.2024 | 265,84 | 265,84 | 257,78 | 258,21 | -1,22% | 489.026,00 |
| 08.04.2024 | 260,30 | 262,54 | 258,85 | 261,39 | 0,42% | 205.178,00 |
| 05.04.2024 | 259,86 | 263,95 | 258,44 | 260,30 | 1,48% | 359.008,00 |
| 04.04.2024 | 260,19 | 264,74 | 255,64 | 256,50 | -2,59% | 559.325,00 |
| 03.04.2024 | 263,71 | 266,98 | 263,28 | 263,33 | -0,15% | 348.231,00 |
| 02.04.2024 | 266,00 | 267,63 | 262,60 | 263,72 | -0,99% | 416.798,00 |
| 01.04.2024 | 264,20 | 268,17 | 262,62 | 266,36 | 0,82% | 307.843,00 |
| 28.03.2024 | 263,74 | 264,84 | 261,63 | 264,20 | 0,61% | 303.024,00 |
| 27.03.2024 | 260,89 | 262,76 | 259,62 | 262,59 | 0,91% | 422.713,00 |
| 26.03.2024 | 262,89 | 264,72 | 259,72 | 260,22 | -0,88% | 435.554,00 |
| 25.03.2024 | 260,91 | 264,25 | 258,45 | 262,53 | 0,83% | 515.335,00 |
| 22.03.2024 | 270,99 | 271,89 | 260,17 | 260,37 | -4,89% | 705.193,00 |
| 21.03.2024 | 268,86 | 274,35 | 267,26 | 273,77 | 1,83% | 433.835,00 |
| 20.03.2024 | 269,27 | 270,45 | 266,24 | 268,86 | -0,32% | 501.304,00 |
| 19.03.2024 | 269,14 | 271,57 | 268,22 | 269,71 | -0,01% | 426.507,00 |
| 18.03.2024 | 267,33 | 271,99 | 266,61 | 269,75 | 0,49% | 506.704,00 |
| 15.03.2024 | 262,63 | 269,15 | 262,63 | 268,44 | 1,59% | 507.533,00 |
| 14.03.2024 | 265,69 | 266,97 | 262,28 | 264,24 | 0,64% | 737.215,00 |
| 13.03.2024 | 265,27 | 266,17 | 262,00 | 262,57 | -1,01% | 442.900,00 |
| 12.03.2024 | 265,88 | 266,90 | 262,76 | 265,26 | 0,44% | 554.456,00 |
| 11.03.2024 | 263,67 | 265,04 | 260,83 | 264,11 | 0,05% | 342.652,00 |
| 08.03.2024 | 268,62 | 269,29 | 263,95 | 263,98 | -1,77% | 290.630,00 |
| 07.03.2024 | 266,64 | 269,23 | 265,01 | 268,75 | 0,81% | 429.521,00 |
| 06.03.2024 | 264,67 | 266,84 | 261,19 | 266,60 | 0,85% | 477.739,00 |
| 05.03.2024 | 265,41 | 266,56 | 261,49 | 264,35 | -1,25% | 473.114,00 |
| 04.03.2024 | 266,13 | 270,79 | 265,82 | 267,70 | 0,55% | 554.611,00 |
| 01.03.2024 | 267,90 | 268,68 | 263,44 | 266,24 | -0,62% | 448.453,00 |
| 29.02.2024 | 268,07 | 269,53 | 265,22 | 267,89 | -0,18% | 731.483,00 |
| 28.02.2024 | 266,43 | 271,11 | 266,10 | 268,36 | 0,14% | 497.893,00 |
| 27.02.2024 | 267,60 | 270,23 | 266,08 | 267,98 | 0,02% | 628.355,00 |
| 26.02.2024 | 263,00 | 268,29 | 262,14 | 267,93 | 1,74% | 700.774,00 |
| 23.02.2024 | 264,45 | 267,04 | 263,36 | 263,36 | 0,34% | 563.279,00 |
| 22.02.2024 | 257,67 | 263,92 | 257,67 | 262,48 | 2,38% | 470.147,00 |
| 21.02.2024 | 256,76 | 258,38 | 255,42 | 256,37 | 0,18% | 370.596,00 |
| 20.02.2024 | 256,94 | 260,22 | 254,36 | 255,91 | -0,68% | 373.459,00 |
| 16.02.2024 | 257,46 | 264,24 | 257,33 | 257,66 | 0,12% | 523.350,00 |
| 15.02.2024 | 256,71 | 259,10 | 254,89 | 257,35 | 0,92% | 789.121,00 |
| 14.02.2024 | 257,75 | 259,28 | 252,16 | 255,00 | -1,07% | 477.790,00 |
| 13.02.2024 | 257,14 | 263,34 | 254,77 | 257,77 | 2,50% | 845.553,00 |
| 12.02.2024 | 249,00 | 251,53 | 246,49 | 251,49 | 1,35% | 570.407,00 |
| 09.02.2024 | 245,47 | 248,21 | 244,20 | 248,13 | 1,75% | 307.172,00 |
| 08.02.2024 | 243,41 | 245,13 | 241,59 | 243,87 | 0,03% | 347.946,00 |
| 07.02.2024 | 243,17 | 245,28 | 239,90 | 243,80 | 0,95% | 412.708,00 |
| 06.02.2024 | 248,19 | 249,67 | 240,75 | 241,51 | -2,74% | 639.717,00 |
| 05.02.2024 | 251,60 | 251,60 | 245,56 | 248,32 | -1,15% | 821.260,00 |
| 02.02.2024 | 250,00 | 259,27 | 241,66 | 251,21 | 4,47% | 1.703.439,00 |
| 01.02.2024 | 238,76 | 242,05 | 236,96 | 240,46 | 0,53% | 1.069.718,00 |
| 31.01.2024 | 242,56 | 242,82 | 237,28 | 239,19 | -2,10% | 727.663,00 |
| 30.01.2024 | 241,08 | 245,55 | 240,60 | 244,31 | 1,69% | 719.008,00 |
| 29.01.2024 | 241,52 | 243,29 | 239,85 | 240,24 | -1,14% | 769.536,00 |
| 26.01.2024 | 241,84 | 244,82 | 240,70 | 243,01 | 0,97% | 432.382,00 |
| 25.01.2024 | 242,07 | 245,00 | 239,77 | 240,69 | -0,57% | 687.208,00 |
| 24.01.2024 | 242,73 | 244,76 | 240,37 | 242,07 | 0,39% | 548.512,00 |
| 23.01.2024 | 243,91 | 245,34 | 240,94 | 241,14 | -0,43% | 676.446,00 |
| 22.01.2024 | 239,50 | 242,51 | 237,30 | 242,17 | 1,07% | 535.451,00 |
| 19.01.2024 | 237,86 | 241,09 | 236,56 | 239,60 | 1,25% | 475.111,00 |
| 18.01.2024 | 232,79 | 236,77 | 231,08 | 236,64 | 1,09% | 379.158,00 |
| 17.01.2024 | 230,00 | 236,51 | 228,63 | 234,08 | 0,44% | 452.034,00 |
| 16.01.2024 | 231,00 | 235,16 | 230,93 | 233,06 | 0,92% | 516.525,00 |
| 12.01.2024 | 233,14 | 235,60 | 229,37 | 230,93 | -0,85% | 491.037,00 |
| 11.01.2024 | 235,30 | 236,55 | 232,04 | 232,91 | -0,54% | 396.609,00 |
| 10.01.2024 | 232,06 | 234,61 | 231,06 | 234,17 | 0,57% | 334.247,00 |
| 09.01.2024 | 237,97 | 238,85 | 230,21 | 232,84 | -1,99% | 423.294,00 |
| 08.01.2024 | 235,31 | 237,83 | 230,02 | 237,56 | 1,28% | 734.979,00 |
| 05.01.2024 | 233,00 | 235,81 | 230,95 | 234,55 | 0,83% | 477.766,00 |
| 04.01.2024 | 233,31 | 238,29 | 232,40 | 232,63 | -0,04% | 535.318,00 |
| 03.01.2024 | 231,09 | 235,88 | 230,06 | 232,73 | 0,82% | 598.253,00 |
| 02.01.2024 | 228,84 | 230,90 | 223,80 | 230,84 | 1,41% | 552.512,00 |
| 29.12.2023 | 229,29 | 229,45 | 226,82 | 227,62 | -0,37% | 274.034,00 |
| 28.12.2023 | 227,73 | 229,48 | 227,49 | 228,46 | 0,37% | 201.161,00 |
| 27.12.2023 | 227,74 | 229,12 | 226,68 | 227,62 | 0,15% | 287.906,00 |
| 26.12.2023 | 226,13 | 228,53 | 225,21 | 227,28 | 0,67% | 384.571,00 |
| 22.12.2023 | 222,70 | 226,58 | 222,38 | 225,76 | 1,23% | 666.494,00 |
| 21.12.2023 | 221,07 | 223,10 | 218,15 | 223,01 | 0,64% | 694.190,00 |
| 20.12.2023 | 217,95 | 225,02 | 217,95 | 221,59 | -0,45% | 768.126,00 |
| 19.12.2023 | 218,88 | 224,39 | 218,88 | 222,60 | 2,00% | 877.937,00 |
| 18.12.2023 | 215,19 | 220,22 | 213,86 | 218,23 | 3,97% | 1.320.207,00 |
| 15.12.2023 | 213,21 | 215,87 | 208,44 | 209,89 | -2,30% | 1.508.522,00 |
| 14.12.2023 | 214,00 | 217,07 | 211,79 | 214,83 | 0,06% | 1.794.427,00 |
| 13.12.2023 | 228,00 | 229,00 | 212,65 | 214,70 | -5,83% | 1.067.366,00 |
| 12.12.2023 | 225,33 | 230,13 | 224,54 | 228,00 | 1,17% | 654.109,00 |
| 11.12.2023 | 224,72 | 228,10 | 222,55 | 225,36 | 0,56% | 498.219,00 |
| 08.12.2023 | 217,29 | 225,17 | 216,07 | 224,11 | 3,67% | 794.470,00 |
| 07.12.2023 | 216,80 | 217,77 | 214,23 | 216,18 | -0,27% | 1.096.435,00 |
| 06.12.2023 | 223,23 | 224,79 | 216,73 | 216,77 | -2,41% | 707.575,00 |
| 05.12.2023 | 221,30 | 222,13 | 218,00 | 222,13 | -0,12% | 498.238,00 |
| 04.12.2023 | 221,62 | 225,22 | 221,01 | 222,39 | 0,18% | 581.296,00 |
| 01.12.2023 | 220,61 | 224,65 | 219,42 | 221,99 | -0,14% | 922.357,00 |