1,016€
-5,73%
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 | 1,06 | 1,09 | 0,74% | - |
| 02.06.2026 | 1,08 | 1,12 | 1,07 | 1,08 | -5,23% | - |
| 01.06.2026 | 1,13 | 1,15 | 1,12 | 1,14 | -0,39% | - |
| 29.05.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 4,20% | - |
| 28.05.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,44% | - |
| 27.05.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,59% | - |
| 26.05.2026 | 1,08 | 1,12 | 1,04 | 1,11 | 2,03% | - |
| 25.05.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 2,95% | - |
| 22.05.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -1,27% | - |
| 21.05.2026 | 1,05 | 1,08 | 1,03 | 1,07 | 4,41% | - |
| 20.05.2026 | 1,01 | 1,04 | 0,96 | 1,02 | -1,73% | - |
| 19.05.2026 | 1,02 | 1,07 | 1,00 | 1,04 | -1,33% | - |
| 18.05.2026 | 1,05 | 1,14 | 1,04 | 1,05 | -5,43% | - |
| 15.05.2026 | 1,15 | 1,15 | 1,11 | 1,11 | 2,86% | - |
| 14.05.2026 | 1,04 | 1,10 | 1,01 | 1,08 | 0,14% | - |
| 13.05.2026 | 1,08 | 1,11 | 1,06 | 1,08 | 0,89% | - |
| 12.05.2026 | 1,10 | 1,16 | 1,07 | 1,07 | -8,89% | - |
| 11.05.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -5,16% | - |
| 08.05.2026 | 1,19 | 1,24 | 1,19 | 1,24 | -1,04% | - |
| 07.05.2026 | 1,18 | 1,25 | 1,17 | 1,25 | 13,86% | - |
| 06.05.2026 | 1,16 | 1,24 | 1,06 | 1,10 | -15,12% | - |
| 05.05.2026 | 1,28 | 1,31 | 1,27 | 1,30 | -2,34% | - |
| 04.05.2026 | 1,34 | 1,38 | 1,32 | 1,33 | 0,76% | - |
| 30.04.2026 | 1,28 | 1,32 | 1,28 | 1,32 | -2,19% | - |
| 29.04.2026 | 1,42 | 1,44 | 1,35 | 1,35 | 1,28% | - |
| 28.04.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -1,48% | - |
| 27.04.2026 | 1,35 | 1,40 | 1,35 | 1,35 | -0,84% | - |
| 24.04.2026 | 1,33 | 1,39 | 1,33 | 1,36 | -2,51% | - |
| 23.04.2026 | 1,43 | 1,46 | 1,37 | 1,40 | -4,68% | - |
| 22.04.2026 | 1,45 | 1,47 | 1,44 | 1,47 | -4,44% | - |
| 21.04.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 2,89% | - |
| 20.04.2026 | 1,53 | 1,53 | 1,45 | 1,49 | 7,58% | - |
| 17.04.2026 | 1,39 | 1,43 | 1,39 | 1,39 | 3,17% | - |
| 16.04.2026 | 1,32 | 1,36 | 1,32 | 1,34 | 2,48% | - |
| 15.04.2026 | 1,27 | 1,31 | 1,25 | 1,31 | 6,63% | - |
| 14.04.2026 | 1,21 | 1,24 | 1,17 | 1,23 | 5,45% | - |
| 13.04.2026 | 1,17 | 1,20 | 1,15 | 1,17 | 0,00% | - |
| 10.04.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -0,85% | - |
| 09.04.2026 | 1,20 | 1,21 | 1,15 | 1,18 | -5,89% | - |
| 08.04.2026 | 1,22 | 1,28 | 1,22 | 1,25 | 4,48% | - |
| 07.04.2026 | 1,24 | 1,25 | 1,20 | 1,20 | 1,70% | - |
| 02.04.2026 | 1,21 | 1,22 | 1,18 | 1,18 | -4,86% | - |
| 01.04.2026 | 1,26 | 1,26 | 1,22 | 1,24 | 4,22% | - |
| 31.03.2026 | 1,19 | 1,23 | 1,18 | 1,19 | 0,85% | - |
| 30.03.2026 | 1,16 | 1,20 | 1,13 | 1,18 | -1,67% | - |
| 27.03.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -0,83% | - |
| 26.03.2026 | 1,22 | 1,26 | 1,20 | 1,21 | -3,21% | - |
| 25.03.2026 | 1,26 | 1,31 | 1,24 | 1,25 | -3,11% | - |
| 24.03.2026 | 1,30 | 1,32 | 1,27 | 1,29 | 0,00% | - |
| 23.03.2026 | 1,29 | 1,33 | 1,25 | 1,29 | -4,46% | - |
| 20.03.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 3,07% | - |
| 19.03.2026 | 1,32 | 1,34 | 1,30 | 1,31 | -4,40% | - |
| 18.03.2026 | 1,37 | 1,40 | 1,29 | 1,37 | -1,09% | - |
| 17.03.2026 | 1,39 | 1,39 | 1,36 | 1,38 | -1,78% | - |
| 16.03.2026 | 1,38 | 1,42 | 1,36 | 1,41 | -7,57% | - |
| 13.03.2026 | 1,48 | 1,52 | 1,47 | 1,52 | 0,66% | - |
| 12.03.2026 | 1,50 | 1,53 | 1,48 | 1,51 | -3,82% | - |
| 11.03.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -4,27% | - |
| 10.03.2026 | 1,59 | 1,67 | 1,57 | 1,64 | 4,46% | - |
| 09.03.2026 | 1,51 | 1,58 | 1,48 | 1,57 | 5,02% | - |
| 06.03.2026 | 1,55 | 1,58 | 1,47 | 1,50 | -8,00% | - |
| 05.03.2026 | 1,60 | 1,64 | 1,60 | 1,63 | -0,61% | - |
| 04.03.2026 | 1,60 | 1,64 | 1,59 | 1,64 | 3,48% | - |
| 03.03.2026 | 1,65 | 1,66 | 1,58 | 1,58 | -3,66% | - |
| 02.03.2026 | 1,74 | 1,75 | 1,62 | 1,64 | -1,50% | - |
| 27.02.2026 | 1,69 | 1,70 | 1,65 | 1,67 | 2,46% | - |
| 26.02.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 1,56% | - |
| 25.02.2026 | 1,62 | 1,65 | 1,60 | 1,60 | -1,84% | - |
| 24.02.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -4,12% | - |
| 23.02.2026 | 1,71 | 1,71 | 1,68 | 1,70 | -2,52% | - |
| 20.02.2026 | 1,75 | 1,78 | 1,71 | 1,74 | 1,75% | - |