252,000€
0,80%
Echtzeit-Aktienkurs LPL Financial Holdings Inc.
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 250,00 | 250,00 | 246,00 | 246,00 | -1,60% | - |
| 02.05.2024 | 246,00 | 250,00 | 246,00 | 250,00 | -0,79% | - |
| 30.04.2024 | 256,00 | 256,00 | 252,00 | 252,00 | 0,00% | - |
| 29.04.2024 | 248,00 | 252,00 | 248,00 | 252,00 | 2,44% | - |
| 26.04.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 1,65% | - |
| 25.04.2024 | 242,00 | 242,00 | 242,00 | 242,00 | -2,42% | - |
| 24.04.2024 | 248,00 | 248,00 | 248,00 | 248,00 | 0,81% | - |
| 23.04.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 0,00% | - |
| 22.04.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 1,65% | - |
| 19.04.2024 | 242,00 | 242,00 | 242,00 | 242,00 | 0,00% | - |
| 18.04.2024 | 242,00 | 242,00 | 242,00 | 242,00 | -0,82% | - |
| 17.04.2024 | 244,00 | 244,00 | 244,00 | 244,00 | 0,00% | - |
| 16.04.2024 | 246,00 | 246,00 | 244,00 | 244,00 | -1,61% | - |
| 15.04.2024 | 244,00 | 248,00 | 244,00 | 248,00 | 1,64% | - |
| 12.04.2024 | 246,00 | 246,00 | 244,00 | 244,00 | 1,67% | - |
| 11.04.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -0,83% | - |
| 10.04.2024 | 236,00 | 242,00 | 236,00 | 242,00 | 0,83% | - |
| 09.04.2024 | 238,00 | 240,00 | 238,00 | 240,00 | 0,84% | - |
| 08.04.2024 | 238,00 | 238,00 | 238,00 | 238,00 | -0,83% | - |
| 05.04.2024 | 236,00 | 240,00 | 236,00 | 240,00 | -0,83% | - |
| 04.04.2024 | 242,00 | 242,00 | 242,00 | 242,00 | -0,82% | - |
| 03.04.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,81% | - |
| 02.04.2024 | 248,00 | 248,00 | 246,00 | 246,00 | 1,15% | - |
| 28.03.2024 | 240,20 | 243,20 | 240,20 | 243,20 | 0,75% | - |
| 27.03.2024 | 240,00 | 241,40 | 240,00 | 241,40 | 0,42% | - |
| 26.03.2024 | 240,40 | 240,40 | 240,40 | 240,40 | 0,42% | - |
| 25.03.2024 | 238,80 | 239,40 | 238,80 | 239,40 | -3,93% | - |
| 22.03.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 1,47% | - |
| 21.03.2024 | 245,60 | 245,60 | 245,60 | 245,60 | -0,49% | - |
| 20.03.2024 | 246,80 | 246,80 | 246,80 | 246,80 | -0,08% | - |
| 19.03.2024 | 247,00 | 247,00 | 247,00 | 247,00 | 2,83% | - |
| 18.03.2024 | 245,60 | 247,60 | 240,20 | 240,20 | -1,07% | 60,00 |
| 15.03.2024 | 241,00 | 242,80 | 241,00 | 242,80 | 0,08% | - |
| 14.03.2024 | 238,80 | 242,60 | 238,80 | 242,60 | 0,25% | - |
| 13.03.2024 | 240,60 | 242,00 | 240,60 | 242,00 | -0,41% | - |
| 12.03.2024 | 239,60 | 243,00 | 239,60 | 243,00 | 1,42% | - |
| 11.03.2024 | 239,20 | 239,60 | 239,20 | 239,60 | -2,04% | - |
| 08.03.2024 | 244,00 | 248,00 | 244,00 | 244,60 | 0,58% | 60,00 |
| 07.03.2024 | 242,80 | 243,20 | 242,80 | 243,20 | 1,08% | - |
| 06.03.2024 | 242,00 | 242,00 | 240,60 | 240,60 | -1,55% | - |
| 05.03.2024 | 244,60 | 244,60 | 244,40 | 244,40 | -1,13% | - |
| 04.03.2024 | 243,60 | 247,20 | 243,60 | 247,20 | 0,41% | - |
| 01.03.2024 | 246,00 | 246,20 | 246,00 | 246,20 | 0,16% | - |
| 29.02.2024 | 246,20 | 246,20 | 245,80 | 245,80 | -0,81% | - |
| 28.02.2024 | 245,80 | 247,80 | 245,80 | 247,80 | 0,41% | - |
| 27.02.2024 | 245,60 | 246,80 | 245,60 | 246,80 | 0,57% | - |
| 26.02.2024 | 240,80 | 245,40 | 240,80 | 245,40 | 1,49% | - |
| 23.02.2024 | 241,80 | 241,80 | 241,80 | 241,80 | 2,98% | - |
| 22.02.2024 | 234,80 | 234,80 | 234,80 | 234,80 | -0,17% | - |
| 21.02.2024 | 235,20 | 235,20 | 235,20 | 235,20 | -0,84% | - |
| 20.02.2024 | 237,20 | 237,20 | 237,20 | 237,20 | -0,25% | - |
| 19.02.2024 | 237,80 | 237,80 | 237,80 | 237,80 | -1,57% | - |
| 16.02.2024 | 237,80 | 241,60 | 237,80 | 241,60 | 2,29% | - |
| 15.02.2024 | 236,80 | 236,80 | 236,20 | 236,20 | -1,17% | - |
| 14.02.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -2,21% | - |
| 13.02.2024 | 232,00 | 244,40 | 232,00 | 244,40 | 6,72% | 100,00 |
| 12.02.2024 | 228,80 | 229,00 | 228,80 | 229,00 | 1,24% | - |
| 09.02.2024 | 224,60 | 226,20 | 224,60 | 226,20 | 0,27% | - |
| 08.02.2024 | 225,40 | 225,60 | 225,40 | 225,60 | 0,62% | - |
| 07.02.2024 | 223,60 | 224,20 | 223,60 | 224,20 | -2,78% | - |
| 06.02.2024 | 229,40 | 230,60 | 229,40 | 230,60 | 0,79% | - |
| 05.02.2024 | 231,00 | 231,00 | 228,80 | 228,80 | -0,87% | - |
| 02.02.2024 | 220,00 | 230,80 | 220,00 | 230,80 | 4,91% | - |
| 01.02.2024 | 220,20 | 220,20 | 220,00 | 220,00 | 0,46% | - |
| 31.01.2024 | 224,80 | 224,80 | 219,00 | 219,00 | -1,53% | - |
| 30.01.2024 | 220,80 | 222,40 | 220,80 | 222,40 | -0,18% | - |
| 29.01.2024 | 222,40 | 222,80 | 222,40 | 222,80 | -0,09% | - |
| 26.01.2024 | 220,00 | 223,00 | 220,00 | 223,00 | -0,09% | - |
| 25.01.2024 | 221,80 | 223,20 | 221,80 | 223,20 | 0,54% | 40,00 |
| 24.01.2024 | 220,80 | 222,00 | 220,80 | 222,00 | -1,16% | - |
| 23.01.2024 | 220,80 | 224,60 | 220,80 | 224,60 | 3,03% | - |
| 22.01.2024 | 218,60 | 218,60 | 218,00 | 218,00 | 0,00% | - |
| 19.01.2024 | 216,60 | 218,00 | 216,60 | 218,00 | 1,87% | - |
| 18.01.2024 | 213,40 | 214,00 | 213,40 | 214,00 | -1,29% | - |
| 17.01.2024 | 212,60 | 216,80 | 212,60 | 216,80 | 1,69% | - |
| 16.01.2024 | 209,20 | 213,20 | 209,20 | 213,20 | 1,72% | - |
| 15.01.2024 | 209,60 | 209,60 | 209,60 | 209,60 | -1,04% | - |
| 12.01.2024 | 210,80 | 211,80 | 210,80 | 211,80 | -1,30% | - |
| 11.01.2024 | 212,60 | 214,60 | 212,60 | 214,60 | 1,13% | - |
| 10.01.2024 | 211,60 | 212,20 | 211,60 | 212,20 | -0,75% | - |
| 09.01.2024 | 215,20 | 215,20 | 213,80 | 213,80 | 1,62% | - |
| 08.01.2024 | 212,20 | 212,20 | 210,40 | 210,40 | -1,22% | - |
| 05.01.2024 | 211,40 | 213,00 | 211,40 | 213,00 | -0,84% | - |
| 04.01.2024 | 212,00 | 214,80 | 212,00 | 214,80 | 1,13% | - |
| 03.01.2024 | 209,40 | 212,40 | 209,40 | 212,40 | 4,02% | - |
| 02.01.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -0,49% | - |
| 29.12.2023 | 205,20 | 205,20 | 205,20 | 205,20 | 0,98% | - |
| 28.12.2023 | 203,20 | 203,20 | 203,20 | 203,20 | -0,78% | - |
| 27.12.2023 | 204,80 | 204,80 | 204,80 | 204,80 | 1,79% | - |
| 22.12.2023 | 201,20 | 201,20 | 201,20 | 201,20 | -0,10% | - |
| 21.12.2023 | 201,40 | 201,40 | 201,40 | 201,40 | -0,40% | - |
| 20.12.2023 | 202,20 | 202,20 | 202,20 | 202,20 | 1,97% | - |
| 19.12.2023 | 198,30 | 198,30 | 198,30 | 198,30 | 3,61% | - |
| 18.12.2023 | 191,40 | 191,40 | 191,40 | 191,40 | -1,54% | - |
| 15.12.2023 | 194,40 | 194,40 | 194,40 | 194,40 | -1,02% | - |
| 14.12.2023 | 196,40 | 196,40 | 196,40 | 196,40 | -6,57% | - |
| 13.12.2023 | 210,20 | 210,20 | 210,20 | 210,20 | 1,15% | - |
| 12.12.2023 | 207,80 | 207,80 | 207,80 | 207,80 | 0,39% | - |
| 11.12.2023 | 207,00 | 207,00 | 207,00 | 207,00 | 1,37% | - |
| 08.12.2023 | 199,30 | 204,20 | 199,30 | 204,20 | 2,10% | - |