LPL Financial Holdings Inc. LPLA
NASDAQ · Vereinigte Staaten · Finanzen
$305,80-2,25 (-0,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $305,80 | -0,73 % | $307,39 | $308,31 | $303,26 | 766,10K |
| 2026-09-29 | $308,05 | -1,48 % | $312,90 | $314,41 | $305,05 | 1,20M |
| 2026-09-28 | $312,68 | -0,53 % | $314,34 | $315,26 | $310,01 | 801,50K |
| 2026-09-25 | $314,36 | +3,83 % | $309,23 | $319,57 | $309,23 | 1,13M |
| 2026-09-24 | $302,76 | +0,10 % | $303,33 | $306,75 | $295,58 | 826,80K |
| 2026-09-23 | $302,47 | -1,64 % | $309,90 | $315,41 | $301,79 | 1,11M |
| 2026-09-22 | $307,50 | -7,45 % | $332,76 | $334,21 | $300,55 | 2,30M |
| 2026-09-21 | $332,26 | +1,27 % | $332,77 | $335,93 | $327,28 | 387,50K |
| 2026-09-18 | $328,09 | -0,56 % | $329,94 | $335,30 | $326,97 | 1,12M |
| 2026-09-17 | $329,94 | -0,93 % | $334,15 | $337,71 | $328,63 | 572,50K |
| 2026-09-16 | $333,04 | -2,55 % | $338,91 | $342,54 | $328,46 | 667,30K |
| 2026-09-15 | $341,74 | -1,13 % | $344,97 | $348,66 | $340,26 | 295,90K |
| 2026-09-14 | $345,66 | -2,30 % | $352,46 | $354,82 | $339,49 | 592,00K |
| 2026-09-11 | $353,78 | +1,88 % | $349,27 | $354,51 | $345,33 | 428,40K |
| 2026-09-10 | $347,26 | -0,67 % | $351,28 | $353,06 | $347,12 | 380,60K |
| 2026-09-09 | $349,60 | -0,18 % | $348,42 | $352,26 | $344,65 | 500,50K |
| 2026-09-08 | $350,22 | -2,54 % | $355,24 | $357,10 | $347,84 | 495,90K |
| 2026-09-04 | $359,33 | -0,31 % | $355,43 | $359,34 | $353,49 | 440,90K |
| 2026-09-03 | $360,45 | +1,51 % | $355,10 | $365,80 | $355,10 | 675,50K |
| 2026-09-02 | $355,10 | -0,71 % | $357,63 | $368,75 | $352,64 | 927,10K |
| 2026-09-01 | $357,63 | -3,38 % | $369,40 | $370,00 | $354,46 | 1,35M |
| 2026-08-31 | $370,14 | -0,15 % | $369,18 | $372,92 | $368,52 | 751,60K |
| 2026-08-28 | $370,69 | +2,62 % | $361,89 | $371,46 | $358,99 | 554,40K |
| 2026-08-27 | $361,22 | +0,27 % | $357,36 | $363,95 | $355,73 | 458,00K |
| 2026-08-26 | $360,25 | -0,45 % | $359,87 | $365,00 | $344,45 | 721,70K |
| 2026-08-25 | $361,88 | -0,63 % | $363,94 | $365,00 | $357,48 | 329,10K |
| 2026-08-24 | $364,18 | +0,78 % | $362,85 | $369,98 | $361,70 | 388,30K |
| 2026-08-21 | $361,35 | +2,07 % | $354,02 | $363,15 | $353,11 | 477,10K |
| 2026-08-20 | $354,02 | -1,45 % | $360,65 | $361,73 | $352,05 | 529,60K |
| 2026-08-19 | $359,23 | -2,58 % | $371,58 | $373,05 | $357,72 | 513,50K |
| 2026-08-18 | $368,73 | +0,14 % | $369,58 | $372,29 | $366,88 | 366,80K |
| 2026-08-17 | $368,20 | -0,67 % | $370,67 | $375,03 | $366,35 | 489,20K |
| 2026-08-14 | $370,67 | -1,14 % | $375,14 | $375,25 | $369,59 | 392,50K |
| 2026-08-13 | $374,96 | -0,46 % | $376,59 | $379,00 | $370,55 | 596,40K |
| 2026-08-12 | $376,68 | +1,48 % | $368,98 | $376,99 | $366,35 | 506,80K |
| 2026-08-11 | $371,19 | -0,25 % | $369,02 | $375,50 | $369,02 | 538,80K |
| 2026-08-10 | $372,11 | +2,61 % | $362,63 | $372,28 | $362,63 | 666,60K |
| 2026-08-07 | $362,63 | +1,00 % | $355,74 | $362,69 | $354,93 | 688,40K |
| 2026-08-06 | $359,05 | -0,24 % | $363,43 | $365,00 | $355,53 | 404,00K |
| 2026-08-05 | $359,92 | +1,60 % | $357,16 | $364,95 | $356,45 | 775,40K |
| 2026-08-04 | $354,24 | -1,70 % | $358,00 | $362,52 | $352,14 | 1,30M |
| 2026-08-03 | $360,35 | +1,88 % | $353,60 | $364,21 | $351,85 | 892,00K |
| 2026-07-31 | $353,70 | +4,28 % | $349,00 | $360,26 | $347,70 | 1,23M |
| 2026-07-30 | $339,17 | +0,41 % | $337,04 | $340,78 | $334,60 | 869,60K |
| 2026-07-29 | $337,78 | -1,35 % | $342,01 | $343,75 | $336,79 | 783,50K |
| 2026-07-28 | $342,40 | +3,22 % | $332,72 | $342,61 | $326,94 | 1,05M |
| 2026-07-27 | $331,72 | +0,92 % | $331,20 | $335,92 | $328,96 | 534,90K |
| 2026-07-24 | $328,70 | +1,66 % | $323,62 | $331,12 | $320,07 | 503,90K |
| 2026-07-23 | $323,32 | -1,24 % | $327,46 | $330,13 | $320,73 | 687,20K |
| 2026-07-22 | $327,38 | -0,26 % | $326,55 | $330,58 | $326,55 | 631,60K |
| 2026-07-21 | $328,23 | +0,08 % | $329,46 | $331,41 | $325,36 | 459,10K |
| 2026-07-20 | $327,96 | +0,94 % | $329,07 | $329,07 | $322,34 | 556,40K |
| 2026-07-17 | $324,90 | -1,77 % | $327,08 | $334,41 | $324,02 | 629,10K |
| 2026-07-16 | $330,77 | +0,50 % | $329,51 | $333,10 | $326,71 | 853,30K |
| 2026-07-15 | $329,12 | +2,42 % | $321,68 | $330,96 | $320,93 | 873,00K |
| 2026-07-14 | $321,35 | +0,09 % | $321,06 | $326,77 | $317,39 | 628,90K |
| 2026-07-13 | $321,06 | +1,27 % | $320,64 | $323,85 | $317,03 | 649,90K |
| 2026-07-10 | $317,03 | +1,79 % | $315,00 | $318,22 | $310,67 | 668,00K |
| 2026-07-09 | $311,47 | +3,54 % | $301,65 | $314,78 | $299,00 | 750,80K |
| 2026-07-08 | $300,82 | -2,20 % | $309,01 | $309,01 | $300,25 | 624,20K |
| 2026-07-07 | $307,58 | +0,93 % | $306,00 | $308,99 | $303,71 | 620,80K |
| 2026-07-06 | $304,75 | +3,24 % | $295,64 | $305,38 | $294,90 | 521,50K |
| 2026-07-02 | $295,18 | +0,65 % | $297,50 | $299,29 | $293,01 | 660,00K |
| 2026-07-01 | $293,27 | +4,11 % | $284,37 | $297,39 | $280,00 | 1,11M |
| 2026-06-30 | $281,68 | +4,62 % | $271,77 | $281,98 | $270,04 | 1,68M |
| 2026-06-29 | $269,24 | +0,18 % | $273,14 | $275,75 | $266,26 | 1,53M |
| 2026-06-26 | $268,75 | -3,09 % | $276,02 | $277,99 | $260,78 | 3,93M |
| 2026-06-25 | $277,33 | -1,71 % | $282,15 | $283,83 | $271,78 | 1,25M |
| 2026-06-24 | $282,15 | -4,39 % | $293,45 | $293,82 | $281,26 | 1,14M |
| 2026-06-23 | $295,10 | -0,85 % | $296,18 | $300,04 | $293,83 | 761,70K |
| 2026-06-22 | $297,62 | +1,25 % | $295,26 | $298,62 | $292,46 | 742,10K |
| 2026-06-18 | $293,95 | -3,46 % | $302,98 | $307,79 | $290,96 | 1,01M |
| 2026-06-17 | $304,50 | +0,40 % | $304,54 | $308,53 | $300,82 | 670,00K |
| 2026-06-16 | $303,30 | +2,70 % | $296,55 | $304,47 | $294,19 | 825,90K |
| 2026-06-15 | $295,32 | -0,11 % | $299,12 | $299,63 | $294,50 | 715,80K |
| 2026-06-12 | $295,66 | +3,58 % | $286,76 | $299,79 | $286,00 | 762,90K |
| 2026-06-11 | $285,44 | -1,29 % | $287,37 | $290,76 | $284,23 | 1,02M |
| 2026-06-10 | $289,18 | +0,31 % | $287,82 | $294,82 | $283,67 | 759,50K |
| 2026-06-09 | $288,28 | +1,61 % | $284,94 | $290,00 | $281,39 | 1,22M |
| 2026-06-08 | $283,72 | -1,65 % | $289,20 | $291,60 | $283,52 | 1,23M |
| 2026-06-05 | $288,49 | -1,15 % | $291,93 | $292,52 | $286,52 | 1,13M |
| 2026-06-04 | $291,84 | +3,24 % | $281,75 | $292,51 | $279,62 | 1,08M |
| 2026-06-03 | $282,67 | +3,72 % | $268,99 | $286,73 | $261,98 | 1,87M |
| 2026-06-02 | $272,52 | -0,92 % | $274,11 | $278,23 | $267,34 | 684,80K |
| 2026-06-01 | $275,04 | +0,46 % | $270,85 | $279,43 | $270,75 | 775,20K |
| 2026-05-29 | $273,77 | +2,98 % | $265,64 | $276,13 | $265,64 | 2,08M |
| 2026-05-28 | $265,86 | -2,06 % | $270,55 | $271,41 | $265,26 | 1,06M |
| 2026-05-27 | $271,46 | -3,88 % | $281,80 | $283,89 | $260,15 | 1,75M |
| 2026-05-26 | $282,42 | -1,18 % | $286,05 | $286,05 | $278,26 | 942,90K |
| 2026-05-22 | $285,78 | -0,71 % | $287,82 | $291,41 | $284,04 | 845,30K |