Loop Industries, Inc. LOOP
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,4710+0,06 (+14,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,46 | +12,08 % | $0,42 | $0,47 | $0,41 | 189,07K |
| 2026-09-30 | $0,41 | -5,49 % | $0,44 | $0,45 | $0,39 | 172,80K |
| 2026-09-29 | $0,44 | -1,58 % | $0,44 | $0,45 | $0,42 | 76,80K |
| 2026-09-28 | $0,44 | -3,69 % | $0,47 | $0,47 | $0,44 | 63,00K |
| 2026-09-25 | $0,46 | -2,95 % | $0,47 | $0,47 | $0,45 | 74,10K |
| 2026-09-24 | $0,47 | 0,00 % | $0,49 | $0,50 | $0,47 | 220,50K |
| 2026-09-23 | $0,47 | -0,84 % | $0,49 | $0,49 | $0,47 | 41,50K |
| 2026-09-22 | $0,48 | -4,58 % | $0,49 | $0,50 | $0,46 | 104,70K |
| 2026-09-21 | $0,50 | -3,46 % | $0,54 | $0,54 | $0,49 | 60,00K |
| 2026-09-18 | $0,52 | -2,44 % | $0,53 | $0,56 | $0,51 | 232,60K |
| 2026-09-17 | $0,53 | +10,12 % | $0,47 | $0,55 | $0,47 | 569,20K |
| 2026-09-16 | $0,48 | +2,33 % | $0,47 | $0,49 | $0,45 | 123,30K |
| 2026-09-15 | $0,47 | -2,67 % | $0,50 | $0,50 | $0,43 | 138,30K |
| 2026-09-14 | $0,49 | +2,75 % | $0,47 | $0,49 | $0,46 | 153,20K |
| 2026-09-11 | $0,47 | +7,26 % | $0,44 | $0,48 | $0,43 | 619,60K |
| 2026-09-10 | $0,44 | +2,56 % | $0,44 | $0,44 | $0,41 | 322,90K |
| 2026-09-09 | $0,43 | -5,08 % | $0,46 | $0,46 | $0,43 | 82,70K |
| 2026-09-08 | $0,45 | -5,03 % | $0,47 | $0,49 | $0,45 | 149,80K |
| 2026-09-04 | $0,48 | -7,38 % | $0,51 | $0,52 | $0,47 | 138,70K |
| 2026-09-03 | $0,51 | 0,00 % | $0,52 | $0,54 | $0,51 | 157,10K |
| 2026-09-02 | $0,51 | +3,62 % | $0,49 | $0,53 | $0,48 | 181,00K |
| 2026-09-01 | $0,50 | +3,11 % | $0,46 | $0,50 | $0,46 | 198,10K |
| 2026-08-31 | $0,48 | -7,66 % | $0,52 | $0,52 | $0,47 | 305,00K |
| 2026-08-28 | $0,52 | -6,28 % | $0,52 | $0,55 | $0,51 | 281,60K |
| 2026-08-27 | $0,56 | -5,91 % | $0,57 | $0,60 | $0,55 | 347,00K |
| 2026-08-26 | $0,59 | +0,51 % | $0,59 | $0,61 | $0,57 | 324,40K |
| 2026-08-25 | $0,59 | -4,85 % | $0,59 | $0,61 | $0,56 | 656,00K |
| 2026-08-24 | $0,62 | 0,00 % | $0,58 | $0,65 | $0,57 | 1,14M |
| 2026-08-21 | $0,62 | -4,03 % | $0,61 | $0,66 | $0,56 | 2,40M |
| 2026-08-20 | $0,64 | +4,03 % | $0,89 | $0,98 | $0,63 | 59,19M |
| 2026-08-19 | $0,62 | -2,05 % | $0,62 | $0,65 | $0,62 | 30,43M |
| 2026-08-18 | $0,63 | -2,62 % | $0,66 | $0,67 | $0,62 | 65,10K |
| 2026-08-17 | $0,65 | +1,09 % | $0,64 | $0,66 | $0,63 | 57,70K |
| 2026-08-14 | $0,64 | +1,58 % | $0,63 | $0,67 | $0,63 | 22,20K |
| 2026-08-13 | $0,63 | -4,81 % | $0,65 | $0,69 | $0,62 | 21,20K |
| 2026-08-12 | $0,67 | +1,37 % | $0,65 | $0,67 | $0,63 | 58,30K |
| 2026-08-11 | $0,66 | +0,15 % | $0,66 | $0,67 | $0,64 | 57,40K |
| 2026-08-10 | $0,65 | -3,68 % | $0,70 | $0,70 | $0,64 | 41,40K |
| 2026-08-07 | $0,68 | 0,00 % | $0,70 | $0,72 | $0,68 | 24,30K |
| 2026-08-06 | $0,68 | -0,87 % | $0,73 | $0,75 | $0,68 | 28,10K |
| 2026-08-05 | $0,69 | -5,64 % | $0,73 | $0,75 | $0,65 | 62,00K |
| 2026-08-04 | $0,73 | -0,41 % | $0,74 | $0,80 | $0,73 | 19,40K |
| 2026-08-03 | $0,73 | 0,00 % | $0,75 | $0,76 | $0,73 | 47,60K |
| 2026-07-31 | $0,73 | 0,00 % | $0,71 | $0,83 | $0,71 | 73,90K |
| 2026-07-30 | $0,73 | +1,39 % | $0,71 | $0,82 | $0,71 | 106,70K |
| 2026-07-29 | $0,72 | -2,04 % | $0,73 | $0,79 | $0,71 | 83,70K |
| 2026-07-28 | $0,74 | -4,55 % | $0,73 | $0,77 | $0,72 | 209,60K |
| 2026-07-27 | $0,77 | -4,23 % | $0,78 | $0,84 | $0,75 | 50,00K |
| 2026-07-24 | $0,80 | -2,43 % | $0,82 | $0,87 | $0,79 | 5,60K |
| 2026-07-23 | $0,82 | -10,92 % | $0,89 | $0,93 | $0,79 | 12,60K |
| 2026-07-22 | $0,93 | +23,33 % | $0,75 | $0,96 | $0,75 | 157,60K |
| 2026-07-21 | $0,75 | 0,00 % | $0,78 | $0,78 | $0,73 | 68,40K |
| 2026-07-20 | $0,75 | -5,06 % | $0,77 | $0,80 | $0,71 | 76,50K |
| 2026-07-17 | $0,79 | -1,25 % | $0,80 | $0,83 | $0,78 | 40,20K |
| 2026-07-16 | $0,80 | -3,26 % | $0,80 | $0,81 | $0,75 | 131,30K |
| 2026-07-15 | $0,83 | -12,86 % | $0,84 | $0,94 | $0,76 | 98,80K |
| 2026-07-14 | $0,95 | +12,04 % | $0,85 | $1,08 | $0,85 | 372,70K |
| 2026-07-13 | $0,85 | +3,29 % | $0,84 | $0,87 | $0,76 | 122,50K |
| 2026-07-10 | $0,82 | +2,12 % | $0,83 | $0,89 | $0,80 | 18,60K |
| 2026-07-09 | $0,80 | +1,65 % | $0,77 | $0,83 | $0,77 | 25,00K |
| 2026-07-08 | $0,79 | 0,00 % | $0,78 | $0,80 | $0,74 | 105,90K |
| 2026-07-07 | $0,79 | -7,39 % | $0,86 | $0,86 | $0,79 | 38,00K |
| 2026-07-06 | $0,85 | -5,54 % | $0,90 | $0,90 | $0,84 | 22,00K |
| 2026-07-02 | $0,90 | -5,84 % | $0,97 | $0,97 | $0,90 | 61,80K |
| 2026-07-01 | $0,96 | -0,10 % | $0,97 | $0,98 | $0,91 | 5,40K |
| 2026-06-30 | $0,96 | -0,41 % | $0,97 | $0,97 | $0,90 | 27,20K |
| 2026-06-29 | $0,96 | +16,14 % | $0,92 | $0,98 | $0,92 | 28,60K |
| 2026-06-26 | $0,83 | +1,22 % | $0,83 | $0,87 | $0,80 | 15,90K |
| 2026-06-25 | $0,82 | +3,80 % | $0,80 | $0,91 | $0,79 | 94,80K |
| 2026-06-24 | $0,79 | +9,72 % | $0,79 | $0,80 | $0,75 | 66,90K |
| 2026-06-23 | $0,72 | -2,96 % | $0,78 | $0,80 | $0,71 | 274,80K |
| 2026-06-22 | $0,74 | -10,60 % | $0,83 | $0,87 | $0,74 | 211,60K |
| 2026-06-18 | $0,83 | -6,53 % | $0,89 | $0,92 | $0,83 | 55,60K |
| 2026-06-17 | $0,89 | +4,47 % | $0,88 | $0,92 | $0,83 | 30,20K |
| 2026-06-16 | $0,85 | -7,61 % | $0,89 | $0,94 | $0,83 | 58,20K |
| 2026-06-15 | $0,92 | -3,26 % | $0,97 | $1,05 | $0,89 | 75,50K |
| 2026-06-12 | $0,95 | +15,83 % | $0,85 | $1,02 | $0,83 | 181,90K |
| 2026-06-11 | $0,82 | -17,90 % | $0,96 | $1,02 | $0,73 | 414,00K |
| 2026-06-10 | $1,00 | 0,00 % | $1,01 | $1,09 | $1,00 | 139,00K |
| 2026-06-09 | $1,00 | -13,04 % | $1,12 | $1,17 | $0,98 | 226,90K |
| 2026-06-08 | $1,15 | -3,36 % | $1,21 | $1,21 | $1,15 | 33,70K |
| 2026-06-05 | $1,19 | -7,75 % | $1,27 | $1,29 | $1,16 | 45,30K |
| 2026-06-04 | $1,29 | -0,77 % | $1,30 | $1,34 | $1,29 | 33,80K |
| 2026-06-03 | $1,30 | -6,47 % | $1,38 | $1,40 | $1,30 | 33,80K |
| 2026-06-02 | $1,39 | -2,11 % | $1,40 | $1,45 | $1,34 | 26,60K |
| 2026-06-01 | $1,42 | +2,16 % | $1,37 | $1,43 | $1,37 | 100,60K |
| 2026-05-29 | $1,39 | +6,11 % | $1,32 | $1,42 | $1,32 | 60,90K |
| 2026-05-28 | $1,31 | -2,96 % | $1,32 | $1,37 | $1,25 | 95,50K |
| 2026-05-27 | $1,35 | -2,88 % | $1,40 | $1,40 | $1,34 | 29,40K |
| 2026-05-26 | $1,39 | +1,46 % | $1,38 | $1,48 | $1,37 | 28,60K |