Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 128,47 | 133,98 | 0,00 | 130,29 | -1,19% | - |
| 25.02.2021 | 135,73 | 136,22 | 0,00 | 131,86 | -2,56% | - |
| 24.02.2021 | 135,98 | 137,75 | 134,41 | 135,33 | -0,09% | - |
| 23.02.2021 | 134,00 | 135,88 | 133,00 | 135,45 | 0,62% | - |
| 22.02.2021 | 132,81 | 135,50 | 132,34 | 134,62 | 2,21% | - |
| 19.02.2021 | 129,98 | 132,10 | 129,69 | 131,71 | 1,19% | - |
| 18.02.2021 | 129,46 | 131,65 | 128,68 | 130,15 | -1,09% | - |
| 17.02.2021 | 131,73 | 131,97 | 129,74 | 131,58 | -1,06% | - |
| 16.02.2021 | 131,24 | 133,66 | 130,83 | 133,00 | 2,17% | - |
| 12.02.2021 | 129,80 | 130,40 | 128,11 | 130,18 | 1,11% | - |
| 11.02.2021 | 128,46 | 129,13 | 126,13 | 128,74 | 0,17% | - |
| 10.02.2021 | 126,78 | 128,84 | 0,00 | 128,52 | 1,78% | - |
| 09.02.2021 | 123,57 | 126,76 | 123,30 | 126,28 | 2,04% | - |
| 08.02.2021 | 124,61 | 125,19 | 122,30 | 123,76 | -1,66% | - |
| 05.02.2021 | 122,70 | 127,23 | 122,40 | 125,85 | 6,83% | - |
| 04.02.2021 | 118,85 | 119,22 | 117,36 | 117,80 | 1,91% | - |
| 03.02.2021 | 116,45 | 116,61 | 114,66 | 115,59 | 0,60% | - |
| 02.02.2021 | 113,78 | 115,33 | 113,48 | 114,90 | 3,64% | - |
| 01.02.2021 | 111,36 | 111,36 | 110,86 | 110,86 | 2,20% | - |
| 29.01.2021 | 110,79 | 111,33 | 106,54 | 108,47 | -1,80% | - |
| 28.01.2021 | 107,19 | 111,46 | 0,00 | 110,46 | 4,91% | - |
| 27.01.2021 | 107,87 | 108,20 | 103,70 | 105,30 | -5,50% | - |
| 26.01.2021 | 113,21 | 113,31 | 110,53 | 111,42 | -1,14% | - |
| 25.01.2021 | 112,57 | 112,71 | 112,57 | 112,71 | -1,94% | - |
| 22.01.2021 | 114,09 | 115,37 | 113,71 | 114,94 | -1,66% | - |
| 21.01.2021 | 118,36 | 119,23 | 116,60 | 116,87 | -2,24% | - |
| 20.01.2021 | 120,19 | 121,07 | 119,37 | 119,55 | -0,04% | - |
| 19.01.2021 | 117,74 | 120,27 | 117,74 | 119,60 | 0,86% | - |
| 15.01.2021 | 116,88 | 120,11 | 116,82 | 118,58 | -0,77% | - |
| 14.01.2021 | 120,45 | 121,73 | 118,90 | 119,50 | 1,10% | - |
| 13.01.2021 | 118,39 | 118,48 | 114,90 | 118,20 | -1,75% | - |
| 12.01.2021 | 117,42 | 120,78 | 117,24 | 120,31 | 3,04% | - |
| 11.01.2021 | 115,67 | 117,49 | 115,45 | 116,76 | 1,81% | - |
| 08.01.2021 | 112,78 | 116,56 | 112,59 | 114,69 | 2,18% | - |
| 07.01.2021 | 110,67 | 112,65 | 109,85 | 112,24 | 2,92% | - |
| 06.01.2021 | 109,05 | 109,06 | 109,05 | 109,06 | 5,81% | - |
| 05.01.2021 | 102,59 | 103,53 | 101,86 | 103,07 | -0,25% | - |
| 04.01.2021 | 104,68 | 104,73 | 102,56 | 103,33 | -0,82% | - |
| 31.12.2020 | 105,16 | 105,53 | 103,71 | 104,18 | 0,27% | - |
| 30.12.2020 | 103,61 | 104,68 | 103,49 | 103,90 | 0,04% | - |
| 29.12.2020 | 104,03 | 104,58 | 103,03 | 103,85 | -2,33% | - |
| 28.12.2020 | 104,81 | 106,33 | 103,86 | 106,33 | 1,34% | - |
| 24.12.2020 | 103,68 | 107,17 | 102,21 | 104,92 | 0,61% | - |
| 23.12.2020 | 104,24 | 104,96 | 103,76 | 104,28 | 0,37% | - |
| 22.12.2020 | 103,92 | 104,21 | 102,78 | 103,90 | 0,85% | - |
| 21.12.2020 | 102,23 | 103,98 | 102,07 | 103,02 | -0,51% | - |
| 18.12.2020 | 103,67 | 105,24 | 101,08 | 103,54 | 0,93% | - |
| 17.12.2020 | 102,60 | 102,60 | 102,59 | 102,59 | 0,63% | - |
| 16.12.2020 | 101,37 | 102,27 | 100,59 | 101,95 | 0,74% | - |
| 15.12.2020 | 98,39 | 101,71 | 98,01 | 101,20 | 3,21% | - |
| 14.12.2020 | 99,36 | 99,66 | 97,51 | 98,05 | 1,23% | - |
| 11.12.2020 | 97,96 | 110,46 | 96,43 | 96,86 | -0,06% | - |
| 10.12.2020 | 98,18 | 105,04 | 79,13 | 96,92 | -1,55% | - |
| 09.12.2020 | 98,79 | 99,10 | 97,71 | 98,45 | 0,25% | - |
| 08.12.2020 | 99,09 | 99,68 | 97,64 | 98,20 | -1,13% | - |
| 07.12.2020 | 100,18 | 100,26 | 98,90 | 99,32 | -2,06% | - |
| 04.12.2020 | 101,59 | 102,50 | 101,16 | 101,41 | 3,42% | - |
| 03.12.2020 | 98,46 | 99,70 | 81,22 | 98,06 | 4,16% | - |
| 02.12.2020 | 93,80 | 97,01 | 92,89 | 94,14 | 0,68% | - |
| 01.12.2020 | 93,09 | 93,80 | 91,81 | 93,50 | 3,14% | - |
| 30.11.2020 | 91,36 | 91,79 | 90,29 | 90,66 | -2,35% | - |
| 27.11.2020 | 93,61 | 93,92 | 92,36 | 92,84 | -0,47% | - |
| 25.11.2020 | 93,91 | 95,10 | 93,12 | 93,27 | -1,42% | - |
| 24.11.2020 | 94,83 | 95,96 | 94,21 | 94,61 | 2,94% | - |
| 23.11.2020 | 91,45 | 92,65 | 91,36 | 91,91 | 2,23% | - |
| 20.11.2020 | 90,27 | 90,86 | 89,58 | 89,90 | -1,18% | - |
| 19.11.2020 | 90,93 | 90,98 | 90,93 | 90,97 | -1,08% | - |
| 18.11.2020 | 92,72 | 93,01 | 91,66 | 91,96 | -0,76% | - |
| 17.11.2020 | 91,09 | 93,68 | 90,90 | 92,66 | 1,69% | - |
| 16.11.2020 | 91,41 | 92,03 | 90,52 | 91,12 | 1,74% | - |
| 13.11.2020 | 89,49 | 89,60 | 89,49 | 89,56 | 3,23% | - |
| 12.11.2020 | 86,76 | 86,76 | 86,76 | 86,76 | 0,67% | - |
| 11.11.2020 | 87,64 | 89,40 | 86,19 | 86,19 | -1,91% | - |
| 10.11.2020 | 86,04 | 88,41 | 85,21 | 87,87 | 2,41% | - |
| 09.11.2020 | 86,35 | 89,65 | 85,67 | 85,80 | 12,27% | - |
| 06.11.2020 | 78,10 | 78,15 | 76,26 | 76,42 | -2,48% | - |
| 05.11.2020 | 78,36 | 78,36 | 78,36 | 78,36 | -0,15% | - |
| 04.11.2020 | 79,91 | 81,85 | 78,37 | 78,48 | -5,43% | - |
| 03.11.2020 | 82,70 | 83,42 | 80,81 | 82,99 | 3,49% | - |
| 02.11.2020 | 81,12 | 81,48 | 79,35 | 80,19 | 0,60% | - |
| 30.10.2020 | 78,04 | 80,13 | 76,41 | 79,72 | 2,26% | - |
| 29.10.2020 | 76,84 | 78,66 | 76,04 | 77,96 | 1,56% | - |
| 28.10.2020 | 77,86 | 78,07 | 75,67 | 76,76 | -3,66% | - |
| 27.10.2020 | 80,64 | 81,05 | 78,38 | 79,68 | -1,65% | - |
| 26.10.2020 | 81,31 | 81,44 | 79,49 | 81,01 | -2,83% | - |
| 23.10.2020 | 84,06 | 84,20 | 83,02 | 83,37 | 0,32% | - |
| 22.10.2020 | 81,96 | 83,19 | 81,55 | 83,11 | 1,95% | - |
| 21.10.2020 | 82,85 | 83,26 | 81,13 | 81,52 | -0,71% | - |
| 20.10.2020 | 83,90 | 84,78 | 0,00 | 82,10 | -0,79% | - |
| 19.10.2020 | 84,16 | 84,21 | 82,11 | 82,75 | -1,02% | - |
| 16.10.2020 | 82,20 | 83,93 | 81,65 | 83,60 | 2,05% | - |
| 15.10.2020 | 80,87 | 82,13 | 80,73 | 81,92 | 2,70% | - |
| 14.10.2020 | 82,05 | 82,38 | 79,77 | 79,77 | -2,06% | - |
| 13.10.2020 | 83,59 | 83,83 | 81,18 | 81,45 | -3,13% | - |
| 12.10.2020 | 84,10 | 84,84 | 83,32 | 84,08 | 1,43% | - |
| 09.10.2020 | 83,13 | 83,56 | 82,40 | 82,90 | 1,09% | - |
| 08.10.2020 | 80,89 | 82,11 | 80,51 | 82,01 | 2,42% | - |
| 07.10.2020 | 80,77 | 81,17 | 79,05 | 80,07 | 0,39% | - |
| 06.10.2020 | 79,69 | 82,51 | 79,32 | 79,75 | 0,38% | - |
| 05.10.2020 | 77,97 | 79,87 | 77,86 | 79,45 | 2,89% | - |