2,090$
0,48%
Echtzeit-Aktienkurs loanDepot
Bid:
Ask:
Aktienkurse zur loanDepot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,05 | 2,09 | 2,04 | 2,09 | 0,48% | 123.015,00 |
| 04.11.2024 | 2,15 | 2,15 | 2,05 | 2,08 | 0,48% | 786.265,00 |
| 01.11.2024 | 2,13 | 2,16 | 2,06 | 2,07 | -2,36% | 808.263,00 |
| 31.10.2024 | 2,16 | 2,17 | 2,06 | 2,12 | -0,93% | 655.010,00 |
| 30.10.2024 | 2,17 | 2,25 | 2,14 | 2,14 | -1,38% | 252.096,00 |
| 29.10.2024 | 2,17 | 2,21 | 2,15 | 2,17 | 0,00% | 289.606,00 |
| 28.10.2024 | 2,08 | 2,20 | 2,08 | 2,17 | 4,33% | 377.132,00 |
| 25.10.2024 | 2,11 | 2,15 | 2,06 | 2,08 | -1,42% | 297.935,00 |
| 24.10.2024 | 2,10 | 2,12 | 2,06 | 2,11 | 0,96% | 346.406,00 |
| 23.10.2024 | 2,09 | 2,14 | 2,04 | 2,09 | -0,95% | 1.477.315,00 |
| 22.10.2024 | 2,10 | 2,14 | 2,05 | 2,11 | 0,00% | 302.602,00 |
| 21.10.2024 | 2,13 | 2,13 | 2,04 | 2,11 | -0,94% | 1.194.682,00 |
| 18.10.2024 | 2,13 | 2,18 | 2,13 | 2,13 | -0,47% | 378.571,00 |
| 17.10.2024 | 2,22 | 2,31 | 2,11 | 2,14 | -3,17% | 622.892,00 |
| 16.10.2024 | 2,07 | 2,23 | 2,05 | 2,21 | 8,33% | 763.901,00 |
| 15.10.2024 | 2,04 | 2,12 | 2,03 | 2,04 | 0,99% | 683.990,00 |
| 14.10.2024 | 2,14 | 2,14 | 2,02 | 2,02 | -5,16% | 754.559,00 |
| 11.10.2024 | 2,04 | 2,14 | 2,00 | 2,13 | 4,41% | 1.045.708,00 |
| 10.10.2024 | 2,12 | 2,15 | 2,03 | 2,04 | -5,99% | 945.385,00 |
| 09.10.2024 | 2,10 | 2,21 | 2,06 | 2,17 | 2,36% | 1.367.525,00 |
| 08.10.2024 | 2,25 | 2,28 | 2,06 | 2,12 | -6,61% | 1.172.479,00 |
| 07.10.2024 | 2,44 | 2,46 | 2,24 | 2,27 | -6,20% | 1.030.917,00 |
| 04.10.2024 | 2,70 | 2,70 | 2,37 | 2,42 | -8,33% | 1.205.929,00 |
| 03.10.2024 | 2,67 | 2,70 | 2,61 | 2,64 | -3,30% | 577.962,00 |
| 02.10.2024 | 2,65 | 2,73 | 2,63 | 2,73 | 1,49% | 366.334,00 |
| 01.10.2024 | 2,72 | 2,74 | 2,62 | 2,69 | -1,47% | 441.623,00 |
| 30.09.2024 | 2,69 | 2,79 | 2,65 | 2,73 | 1,49% | 531.797,00 |
| 27.09.2024 | 2,83 | 2,84 | 2,69 | 2,69 | -3,58% | 366.077,00 |
| 26.09.2024 | 2,74 | 2,86 | 2,65 | 2,79 | 5,28% | 676.999,00 |
| 25.09.2024 | 2,70 | 2,78 | 2,65 | 2,65 | -3,28% | 594.334,00 |
| 24.09.2024 | 2,71 | 2,74 | 2,65 | 2,74 | 1,11% | 442.649,00 |
| 23.09.2024 | 2,82 | 2,84 | 2,71 | 2,71 | -4,24% | 455.092,00 |
| 20.09.2024 | 2,84 | 2,88 | 2,80 | 2,83 | -0,35% | 869.180,00 |
| 19.09.2024 | 3,10 | 3,10 | 2,84 | 2,84 | -5,33% | 970.696,00 |
| 18.09.2024 | 3,20 | 3,23 | 2,97 | 3,00 | -5,96% | 1.658.006,00 |
| 17.09.2024 | 2,90 | 3,19 | 2,88 | 3,19 | 10,00% | 1.624.852,00 |
| 16.09.2024 | 2,70 | 2,92 | 2,66 | 2,90 | 8,61% | 1.155.075,00 |
| 13.09.2024 | 2,34 | 2,68 | 2,34 | 2,67 | 17,11% | 1.294.254,00 |
| 12.09.2024 | 2,36 | 2,37 | 2,21 | 2,28 | -2,15% | 1.177.483,00 |
| 11.09.2024 | 2,41 | 2,48 | 2,26 | 2,33 | -3,32% | 1.149.773,00 |
| 10.09.2024 | 2,51 | 2,53 | 2,40 | 2,41 | -5,49% | 653.751,00 |
| 09.09.2024 | 2,45 | 2,58 | 2,39 | 2,55 | 5,81% | 591.128,00 |
| 06.09.2024 | 2,55 | 2,55 | 2,39 | 2,41 | -5,12% | 997.758,00 |
| 05.09.2024 | 2,62 | 2,63 | 2,54 | 2,54 | -3,05% | 398.056,00 |
| 04.09.2024 | 2,64 | 2,72 | 2,59 | 2,62 | -1,13% | 390.530,00 |
| 03.09.2024 | 2,61 | 2,77 | 2,59 | 2,65 | 1,15% | 702.184,00 |
| 30.08.2024 | 2,67 | 2,72 | 2,47 | 2,62 | -0,38% | 1.251.336,00 |
| 29.08.2024 | 2,83 | 2,87 | 2,59 | 2,63 | -7,72% | 1.122.690,00 |
| 28.08.2024 | 3,00 | 3,02 | 2,83 | 2,85 | -4,68% | 591.413,00 |
| 27.08.2024 | 3,02 | 3,06 | 2,91 | 2,99 | -2,29% | 1.122.239,00 |
| 26.08.2024 | 3,14 | 3,15 | 3,03 | 3,06 | -0,65% | 781.985,00 |
| 23.08.2024 | 2,91 | 3,14 | 2,86 | 3,08 | 9,22% | 1.917.591,00 |
| 22.08.2024 | 2,84 | 2,92 | 2,76 | 2,82 | -0,35% | 684.729,00 |
| 21.08.2024 | 2,70 | 2,84 | 2,69 | 2,83 | 2,54% | 1.394.711,00 |
| 20.08.2024 | 2,69 | 2,78 | 2,59 | 2,76 | 1,10% | 950.946,00 |
| 19.08.2024 | 2,83 | 2,86 | 2,65 | 2,73 | -2,85% | 906.607,00 |
| 16.08.2024 | 2,74 | 3,15 | 2,65 | 2,81 | 2,55% | 2.518.015,00 |
| 15.08.2024 | 2,58 | 2,79 | 2,49 | 2,74 | 7,87% | 827.227,00 |
| 14.08.2024 | 2,47 | 2,57 | 2,44 | 2,54 | 4,53% | 541.838,00 |
| 13.08.2024 | 2,28 | 2,49 | 2,28 | 2,43 | 4,74% | 381.728,00 |
| 12.08.2024 | 2,38 | 2,40 | 2,24 | 2,32 | -3,33% | 359.837,00 |
| 09.08.2024 | 2,32 | 2,40 | 2,25 | 2,40 | 4,35% | 376.561,00 |
| 08.08.2024 | 2,42 | 2,43 | 2,25 | 2,30 | 0,00% | 699.673,00 |
| 07.08.2024 | 2,23 | 2,49 | 2,10 | 2,30 | 11,11% | 1.526.870,00 |
| 06.08.2024 | 2,25 | 2,25 | 2,02 | 2,07 | -6,33% | 1.088.667,00 |
| 05.08.2024 | 1,96 | 2,32 | 1,94 | 2,21 | 1,84% | 911.667,00 |
| 02.08.2024 | 2,00 | 2,19 | 1,90 | 2,17 | 11,28% | 1.170.608,00 |
| 01.08.2024 | 2,06 | 2,06 | 1,91 | 1,95 | -3,47% | 431.112,00 |
| 31.07.2024 | 1,95 | 2,11 | 1,95 | 2,02 | 3,59% | 438.090,00 |
| 30.07.2024 | 2,01 | 2,07 | 1,94 | 1,95 | -3,47% | 320.609,00 |
| 29.07.2024 | 1,94 | 2,05 | 1,93 | 2,02 | 4,12% | 339.038,00 |
| 26.07.2024 | 2,09 | 2,13 | 1,94 | 1,94 | -6,28% | 349.191,00 |
| 25.07.2024 | 1,91 | 2,09 | 1,90 | 2,07 | 9,52% | 337.539,00 |
| 24.07.2024 | 2,01 | 2,06 | 1,88 | 1,89 | -6,44% | 209.863,00 |
| 23.07.2024 | 1,95 | 2,04 | 1,94 | 2,02 | 2,54% | 169.820,00 |
| 22.07.2024 | 1,94 | 1,98 | 1,89 | 1,97 | 2,60% | 104.899,00 |
| 19.07.2024 | 1,97 | 1,99 | 1,91 | 1,92 | -3,52% | 108.637,00 |
| 18.07.2024 | 2,06 | 2,17 | 1,97 | 1,99 | -4,33% | 471.151,00 |
| 17.07.2024 | 1,99 | 2,15 | 1,99 | 2,08 | 4,00% | 634.451,00 |
| 16.07.2024 | 1,99 | 2,08 | 1,95 | 2,00 | 2,56% | 498.217,00 |
| 15.07.2024 | 1,90 | 1,97 | 1,87 | 1,95 | 0,52% | 207.126,00 |
| 12.07.2024 | 2,00 | 2,05 | 1,80 | 1,94 | -1,52% | 746.837,00 |
| 11.07.2024 | 1,85 | 2,00 | 1,83 | 1,97 | 13,22% | 865.583,00 |
| 10.07.2024 | 1,66 | 1,76 | 1,59 | 1,74 | 4,82% | 471.973,00 |
| 09.07.2024 | 1,59 | 1,69 | 1,56 | 1,66 | 3,75% | 320.750,00 |
| 08.07.2024 | 1,57 | 1,66 | 1,56 | 1,60 | 4,58% | 453.091,00 |
| 05.07.2024 | 1,56 | 1,61 | 1,52 | 1,53 | -4,97% | 214.585,00 |
| 03.07.2024 | 1,58 | 1,62 | 1,56 | 1,61 | 3,21% | 224.063,00 |
| 02.07.2024 | 1,59 | 1,62 | 1,55 | 1,56 | -3,11% | 174.442,00 |
| 01.07.2024 | 1,64 | 1,68 | 1,58 | 1,61 | -2,42% | 373.736,00 |
| 28.06.2024 | 1,64 | 1,67 | 1,58 | 1,65 | 0,00% | 300.624,00 |
| 27.06.2024 | 1,69 | 1,69 | 1,59 | 1,65 | 2,48% | 227.518,00 |
| 26.06.2024 | 1,66 | 1,68 | 1,58 | 1,61 | -4,73% | 400.578,00 |
| 25.06.2024 | 1,76 | 1,77 | 1,64 | 1,69 | -4,52% | 582.475,00 |
| 24.06.2024 | 1,77 | 1,83 | 1,71 | 1,77 | -0,56% | 375.102,00 |
| 21.06.2024 | 1,78 | 1,84 | 1,76 | 1,78 | -1,11% | 280.978,00 |
| 20.06.2024 | 1,85 | 1,87 | 1,79 | 1,80 | -1,64% | 334.946,00 |
| 18.06.2024 | 1,81 | 1,86 | 1,78 | 1,83 | 2,81% | 341.593,00 |
| 17.06.2024 | 1,80 | 1,86 | 1,77 | 1,78 | -1,11% | 337.673,00 |
| 14.06.2024 | 1,83 | 1,88 | 1,80 | 1,80 | -2,70% | 359.439,00 |