Deutsche Märkte geschlossen

Loop Industries, Inc. (LOOP)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,1550+0,0550 (+2,62%)
Ab 01:46PM EDT. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242,17002,33002,11002,15502,155038.257
25. Juni 20242,07002,15002,06502,14002,14005.600
24. Juni 20242,19002,23402,10002,10002,100010.600
21. Juni 20242,18002,25002,13002,25002,250041.600
20. Juni 20242,25002,34002,12002,14002,140018.600
18. Juni 20242,40002,43502,09002,17002,170035.500
17. Juni 20242,38002,47002,38002,42002,42005.300
14. Juni 20242,48002,48002,38002,42002,42008.500
13. Juni 20242,46502,54002,45002,46502,465011.700
12. Juni 20242,45002,55002,45002,45002,450014.500
11. Juni 20242,44002,60002,41002,45002,450044.100
10. Juni 20242,52002,61002,42202,51002,510022.900
07. Juni 20242,46002,59602,46002,51002,51007.900
06. Juni 20242,48002,55502,42002,46002,46004.000
05. Juni 20242,58002,58002,46002,46002,460011.000
04. Juni 20242,69002,69002,45002,53002,530013.400
03. Juni 20242,66002,74002,53002,62002,620027.000
31. Mai 20242,56002,79502,56002,65002,650016.200
30. Mai 20242,50002,52002,38002,51002,510011.900
29. Mai 20242,55002,57902,52002,52002,52007.400
28. Mai 20242,51002,79002,51002,55002,550043.200
24. Mai 20242,87002,87002,72202,80002,80005.000
23. Mai 20242,88002,88002,68002,86002,86006.200
22. Mai 20242,67002,88002,64002,86002,860025.600
21. Mai 20242,84002,85002,67002,67002,670018.800
20. Mai 20242,75002,84002,75002,84002,840011.000
17. Mai 20242,72002,77202,68002,68002,68002.300
16. Mai 20242,76002,85402,70002,75002,75006.800
15. Mai 20242,85902,85902,70902,80002,80007.600
14. Mai 20242,68002,85002,68002,81002,810010.400
13. Mai 20242,78002,87902,78002,85002,850015.600
10. Mai 20242,79002,87002,79002,83002,83002.200
09. Mai 20242,65502,85002,65502,82002,82004.400
08. Mai 20242,85002,88602,84002,88602,88603.000
07. Mai 20242,88002,90002,82102,85002,850011.800
06. Mai 20242,84002,95302,64002,86002,860010.300
03. Mai 20242,96002,96002,69502,85502,855015.900
02. Mai 20242,90002,93002,75002,93002,930017.300
01. Mai 20242,86002,97002,60002,79002,790080.000
30. Apr. 20242,85002,90502,82002,84002,84006.400
29. Apr. 20242,83002,98002,80002,98002,98008.300
26. Apr. 20242,82002,84002,73002,84002,84004.700
25. Apr. 20242,81002,82002,81002,82002,82003.700
24. Apr. 20242,77002,85002,77002,80002,80007.100
23. Apr. 20242,79002,79002,75002,75002,75001.100
22. Apr. 20242,63002,72802,63002,68002,680016.200
19. Apr. 20242,71002,71002,58002,58002,580016.700
18. Apr. 20242,70002,79802,64002,66002,66005.900
17. Apr. 20242,87102,89002,67902,67902,679026.300
16. Apr. 20242,90002,90002,65202,86002,86006.700
15. Apr. 20242,93002,93002,62402,78002,780021.200
12. Apr. 20242,61002,79002,61002,78002,780012.300
11. Apr. 20242,72002,85002,62002,62002,620019.600
10. Apr. 20242,86002,90002,68202,71502,71509.000
09. Apr. 20242,93702,94002,88502,94002,94001.700
08. Apr. 20243,00003,00002,92002,98002,98004.500
05. Apr. 20242,91002,91002,86002,91002,91006.500
04. Apr. 20243,00003,00002,90002,95002,950010.200
03. Apr. 20242,96003,04902,96003,00003,00003.900
02. Apr. 20242,91003,00002,91003,00003,000030.300
01. Apr. 20242,80002,85002,71702,84002,840010.300
28. März 20242,73002,84002,70002,80002,800026.900
27. März 20242,78002,79002,70402,75002,750017.400
26. März 20242,75002,84002,71002,80002,8000163.600
25. März 20242,76002,83802,70002,72002,7200235.500
22. März 20242,80002,80002,69002,72002,720046.500
21. März 20242,90002,90002,80002,81002,810013.700
20. März 20242,72002,90002,72002,90002,900068.800
19. März 20242,70002,86002,70002,74002,740010.000
18. März 20242,73002,90002,68002,68002,680037.200
15. März 20242,70002,75002,68002,69002,69008.900
14. März 20242,65002,75002,64002,74002,740013.200
13. März 20242,67002,72002,60002,60002,600021.700
12. März 20242,76002,82002,71002,72002,720021.000
11. März 20242,76002,94002,76002,76002,760023.000
08. März 20242,90003,00502,84002,84002,840018.900
07. März 20242,97502,99002,89002,89002,890016.200
06. März 20242,86003,07002,86003,03003,030016.200
05. März 20243,10003,10002,85002,85002,850036.100
04. März 20243,09003,13003,06003,09503,09505.100
01. März 20243,17003,17003,01003,06003,06007.200
29. Feb. 20243,20003,22003,10003,14003,140021.100
28. Feb. 20243,29003,35003,14703,22003,22008.300
27. Feb. 20243,35003,44903,35003,35003,350020.700
26. Feb. 20243,29003,45003,18803,35003,350022.800
23. Feb. 20243,14003,32003,14003,25003,25005.200
22. Feb. 20242,84003,31002,81403,20003,200019.400
21. Feb. 20242,75002,89802,75002,85002,85008.900
20. Feb. 20242,89002,91002,70002,72002,720021.100
16. Feb. 20243,09003,10002,91002,91002,910019.600
15. Feb. 20242,91003,07002,91003,00003,000010.700
14. Feb. 20242,91003,08002,91002,92002,920013.700
13. Feb. 20243,00003,15502,90002,91002,910014.800
12. Feb. 20243,00003,13603,00003,02003,020024.900
09. Feb. 20243,18003,29503,11003,13003,130018.800
08. Feb. 20243,41903,41903,26003,26003,260018.100
07. Feb. 20243,42003,52203,36003,36003,36008.700
06. Feb. 20243,39003,50003,35003,43003,430042.700
05. Feb. 20243,31003,50003,30003,43003,430050.900
02. Feb. 20243,50003,51003,45003,46003,460026.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...