1,016€
1,09%
Echtzeit-Aktienkurs loanDepot Inc.
Bid:
Ask:
Aktienkurse zur loanDepot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,06 | 1,11 | 0,99 | 1,01 | -6,16% | - |
| 02.06.2026 | 1,08 | 1,12 | 1,07 | 1,07 | -1,56% | - |
| 01.06.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -3,46% | 296.412,00 |
| 29.05.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,18% | - |
| 28.05.2026 | 1,11 | 1,14 | 1,09 | 1,13 | 1,62% | - |
| 27.05.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 1,37% | - |
| 26.05.2026 | 1,08 | 1,12 | 1,04 | 1,10 | 0,92% | - |
| 25.05.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 1,12% | - |
| 22.05.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -0,56% | - |
| 21.05.2026 | 1,05 | 1,09 | 1,03 | 1,08 | 2,47% | - |
| 20.05.2026 | 1,01 | 1,06 | 0,96 | 1,05 | 7,77% | - |
| 19.05.2026 | 1,02 | 1,07 | 0,98 | 0,98 | -5,51% | - |
| 18.05.2026 | 1,06 | 1,14 | 1,04 | 1,04 | -4,17% | - |
| 15.05.2026 | 1,15 | 1,15 | 1,08 | 1,08 | -4,85% | - |
| 14.05.2026 | 1,03 | 1,16 | 1,01 | 1,14 | 8,40% | - |
| 13.05.2026 | 1,08 | 1,11 | 1,03 | 1,05 | -2,15% | - |
| 12.05.2026 | 1,10 | 1,16 | 1,06 | 1,07 | -3,43% | - |
| 11.05.2026 | 1,19 | 1,20 | 1,11 | 1,11 | -6,66% | - |
| 08.05.2026 | 1,19 | 1,24 | 1,18 | 1,19 | -0,42% | - |
| 07.05.2026 | 1,18 | 1,27 | 1,17 | 1,19 | 1,97% | - |
| 06.05.2026 | 1,16 | 1,24 | 1,06 | 1,17 | -8,60% | - |
| 05.05.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -1,24% | - |
| 04.05.2026 | 1,34 | 1,38 | 1,30 | 1,30 | -2,34% | - |
| 30.04.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 2,16% | - |
| 29.04.2026 | 1,42 | 1,44 | 1,29 | 1,30 | -8,72% | - |
| 28.04.2026 | 1,32 | 1,42 | 1,32 | 1,42 | 6,60% | - |
| 27.04.2026 | 1,35 | 1,40 | 1,33 | 1,33 | 0,23% | - |
| 24.04.2026 | 1,33 | 1,39 | 1,33 | 1,33 | 0,00% | - |
| 23.04.2026 | 1,43 | 1,46 | 1,32 | 1,33 | -7,57% | - |
| 22.04.2026 | 1,45 | 1,49 | 1,44 | 1,44 | 0,70% | - |
| 21.04.2026 | 1,51 | 1,55 | 1,43 | 1,43 | -5,05% | - |
| 20.04.2026 | 1,53 | 1,53 | 1,45 | 1,51 | 0,40% | - |
| 17.04.2026 | 1,39 | 1,60 | 1,39 | 1,50 | 6,76% | - |
| 16.04.2026 | 1,31 | 1,43 | 1,31 | 1,41 | 7,09% | - |
| 15.04.2026 | 1,26 | 1,34 | 1,25 | 1,31 | 4,13% | - |
| 14.04.2026 | 1,22 | 1,27 | 1,18 | 1,26 | 6,24% | - |
| 13.04.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 0,94% | - |
| 10.04.2026 | 1,18 | 1,22 | 1,16 | 1,18 | 0,00% | - |
| 09.04.2026 | 1,20 | 1,22 | 1,15 | 1,18 | -2,41% | - |
| 08.04.2026 | 1,22 | 1,28 | 1,20 | 1,20 | 1,09% | - |
| 07.04.2026 | 1,24 | 1,25 | 1,18 | 1,19 | -4,34% | - |
| 02.04.2026 | 1,21 | 1,26 | 1,18 | 1,25 | 2,05% | - |
| 01.04.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -0,41% | - |
| 31.03.2026 | 1,19 | 1,24 | 1,18 | 1,23 | 6,52% | - |
| 30.03.2026 | 1,16 | 1,20 | 1,13 | 1,15 | -0,43% | - |
| 27.03.2026 | 1,21 | 1,23 | 1,15 | 1,16 | -3,75% | - |
| 26.03.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -1,64% | - |
| 25.03.2026 | 1,26 | 1,31 | 1,19 | 1,22 | -0,81% | - |
| 24.03.2026 | 1,29 | 1,32 | 1,23 | 1,23 | -5,02% | - |
| 23.03.2026 | 1,29 | 1,33 | 1,25 | 1,30 | -0,38% | - |
| 20.03.2026 | 1,35 | 1,36 | 1,28 | 1,30 | -4,06% | - |
| 19.03.2026 | 1,32 | 1,37 | 1,29 | 1,36 | 2,65% | - |
| 18.03.2026 | 1,36 | 1,40 | 1,29 | 1,32 | -1,86% | - |
| 17.03.2026 | 1,36 | 1,43 | 1,35 | 1,35 | -1,10% | - |
| 16.03.2026 | 1,40 | 1,42 | 1,36 | 1,36 | -2,16% | - |
| 13.03.2026 | 1,47 | 1,52 | 1,38 | 1,39 | -6,08% | - |
| 12.03.2026 | 1,51 | 1,54 | 1,46 | 1,48 | -2,31% | - |
| 11.03.2026 | 1,57 | 1,60 | 1,41 | 1,52 | -0,98% | - |
| 10.03.2026 | 1,58 | 1,68 | 1,49 | 1,53 | -4,67% | - |
| 09.03.2026 | 1,51 | 1,62 | 1,48 | 1,61 | 4,56% | - |
| 06.03.2026 | 1,55 | 1,58 | 1,47 | 1,54 | -0,97% | - |
| 05.03.2026 | 1,60 | 1,64 | 1,53 | 1,55 | -2,82% | - |
| 04.03.2026 | 1,60 | 1,64 | 1,59 | 1,60 | -0,31% | - |
| 03.03.2026 | 1,65 | 1,66 | 1,58 | 1,60 | -3,03% | - |
| 02.03.2026 | 1,75 | 1,75 | 1,62 | 1,65 | -5,71% | - |
| 27.02.2026 | 1,69 | 1,76 | 1,65 | 1,75 | 8,70% | - |
| 26.02.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 0,31% | - |
| 25.02.2026 | 1,62 | 1,65 | 1,58 | 1,61 | -0,31% | - |
| 24.02.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -0,31% | - |
| 23.02.2026 | 1,70 | 1,71 | 1,61 | 1,62 | -6,10% | - |
| 20.02.2026 | 1,75 | 1,78 | 1,71 | 1,72 | -1,55% | - |
| 19.02.2026 | 1,73 | 1,78 | 1,69 | 1,75 | 0,69% | - |