1,140$
Echtzeit-Aktienkurs loanDepot
Bid:
Ask:
Aktienkurse zur loanDepot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | 13.184,00 |
| 08.05.2025 | 1,14 | 1,18 | 1,11 | 1,14 | 0,88% | 759.377,00 |
| 07.05.2025 | 1,05 | 1,21 | 1,04 | 1,13 | 10,78% | 1.796.228,00 |
| 06.05.2025 | 1,10 | 1,10 | 1,02 | 1,02 | -5,56% | 1.010.871,00 |
| 05.05.2025 | 1,15 | 1,17 | 1,08 | 1,08 | -6,09% | 445.934,00 |
| 02.05.2025 | 1,16 | 1,18 | 1,12 | 1,15 | 0,88% | 410.393,00 |
| 01.05.2025 | 1,12 | 1,21 | 1,10 | 1,14 | 2,70% | 1.340.606,00 |
| 30.04.2025 | 1,06 | 1,12 | 1,02 | 1,11 | 3,74% | 808.105,00 |
| 29.04.2025 | 1,07 | 1,08 | 1,04 | 1,07 | -0,93% | 729.717,00 |
| 28.04.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 2,86% | 395.087,00 |
| 25.04.2025 | 1,10 | 1,11 | 1,05 | 1,05 | -3,67% | 592.429,00 |
| 24.04.2025 | 1,10 | 1,11 | 1,08 | 1,09 | 0,00% | 414.941,00 |
| 23.04.2025 | 1,20 | 1,23 | 1,08 | 1,09 | -2,68% | 811.352,00 |
| 22.04.2025 | 1,11 | 1,13 | 1,08 | 1,12 | 1,82% | 526.838,00 |
| 21.04.2025 | 1,14 | 1,14 | 1,09 | 1,10 | 0,00% | 795.737,00 |
| 17.04.2025 | 1,05 | 1,12 | 1,05 | 1,10 | 2,80% | 480.872,00 |
| 16.04.2025 | 1,15 | 1,15 | 1,05 | 1,07 | -4,46% | 567.623,00 |
| 15.04.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 0,90% | 454.996,00 |
| 14.04.2025 | 1,10 | 1,14 | 1,04 | 1,11 | 0,91% | 923.252,00 |
| 11.04.2025 | 1,07 | 1,11 | 1,01 | 1,10 | 3,77% | 691.032,00 |
| 10.04.2025 | 1,11 | 1,17 | 1,03 | 1,06 | -8,62% | 2.410.117,00 |
| 09.04.2025 | 1,25 | 1,25 | 1,11 | 1,16 | -2,52% | 2.196.785,00 |
| 08.04.2025 | 1,34 | 1,34 | 1,19 | 1,19 | -9,85% | 977.098,00 |
| 07.04.2025 | 1,37 | 1,54 | 1,29 | 1,32 | -8,97% | 1.572.093,00 |
| 04.04.2025 | 1,20 | 1,46 | 1,20 | 1,45 | 16,00% | 2.732.000,00 |
| 03.04.2025 | 1,17 | 1,27 | 1,15 | 1,25 | 2,46% | 1.230.826,00 |
| 02.04.2025 | 1,14 | 1,24 | 1,13 | 1,22 | 7,02% | 1.107.510,00 |
| 01.04.2025 | 1,21 | 1,23 | 1,14 | 1,14 | -4,20% | 1.145.798,00 |
| 31.03.2025 | 1,20 | 1,21 | 1,14 | 1,19 | 0,00% | 930.817,00 |
| 28.03.2025 | 1,21 | 1,22 | 1,16 | 1,19 | -3,25% | 1.233.614,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,20 | 1,23 | -2,38% | 849.987,00 |
| 26.03.2025 | 1,30 | 1,30 | 1,23 | 1,26 | -2,33% | 1.377.540,00 |
| 25.03.2025 | 1,43 | 1,43 | 1,29 | 1,29 | -6,52% | 1.487.956,00 |
| 24.03.2025 | 1,43 | 1,45 | 1,38 | 1,38 | -2,82% | 1.182.095,00 |
| 21.03.2025 | 1,38 | 1,49 | 1,38 | 1,42 | 0,71% | 2.620.114,00 |
| 20.03.2025 | 1,39 | 1,49 | 1,38 | 1,41 | -0,70% | 868.260,00 |
| 19.03.2025 | 1,45 | 1,48 | 1,38 | 1,42 | 0,00% | 1.057.478,00 |
| 18.03.2025 | 1,45 | 1,48 | 1,41 | 1,42 | -5,33% | 677.576,00 |
| 17.03.2025 | 1,44 | 1,51 | 1,41 | 1,50 | 8,70% | 1.519.969,00 |
| 14.03.2025 | 1,36 | 1,40 | 1,33 | 1,38 | 0,73% | 1.107.282,00 |
| 13.03.2025 | 1,44 | 1,45 | 1,35 | 1,37 | -6,80% | 1.024.227,00 |
| 12.03.2025 | 1,42 | 1,53 | 1,27 | 1,47 | -8,70% | 6.971.670,00 |
| 11.03.2025 | 1,70 | 1,73 | 1,59 | 1,61 | -5,29% | 1.723.746,00 |
| 10.03.2025 | 1,84 | 1,91 | 1,65 | 1,70 | -5,56% | 2.035.028,00 |
| 07.03.2025 | 1,76 | 1,87 | 1,74 | 1,80 | 0,56% | 1.490.997,00 |
| 06.03.2025 | 1,72 | 1,80 | 1,68 | 1,79 | 3,47% | 666.778,00 |
| 05.03.2025 | 1,65 | 1,76 | 1,62 | 1,73 | 5,49% | 738.518,00 |
| 04.03.2025 | 1,65 | 1,67 | 1,57 | 1,64 | -0,61% | 605.731,00 |
| 03.03.2025 | 1,64 | 1,68 | 1,62 | 1,65 | 0,61% | 713.049,00 |
| 28.02.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 3,80% | 474.243,00 |
| 27.02.2025 | 1,62 | 1,66 | 1,57 | 1,58 | -1,25% | 536.462,00 |
| 26.02.2025 | 1,62 | 1,64 | 1,56 | 1,60 | -1,23% | 2.076.292,00 |
| 25.02.2025 | 1,59 | 1,62 | 1,57 | 1,62 | 3,85% | 547.904,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,53 | 1,56 | -3,11% | 550.433,00 |
| 21.02.2025 | 1,61 | 1,67 | 1,58 | 1,61 | 0,63% | 997.261,00 |
| 20.02.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -3,61% | 493.265,00 |
| 19.02.2025 | 1,68 | 1,71 | 1,64 | 1,66 | -2,35% | 511.375,00 |
| 18.02.2025 | 1,66 | 1,72 | 1,64 | 1,70 | 3,03% | 618.565,00 |
| 14.02.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 2,48% | 625.344,00 |
| 13.02.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -0,62% | 538.964,00 |
| 12.02.2025 | 1,60 | 1,63 | 1,54 | 1,62 | -1,22% | 1.818.381,00 |
| 11.02.2025 | 1,63 | 1,67 | 1,60 | 1,64 | -1,20% | 602.951,00 |
| 10.02.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 0,61% | 353.762,00 |
| 07.02.2025 | 1,70 | 1,74 | 1,63 | 1,65 | -5,17% | 598.073,00 |
| 06.02.2025 | 1,70 | 1,76 | 1,68 | 1,74 | 3,57% | 391.290,00 |
| 05.02.2025 | 1,67 | 1,68 | 1,60 | 1,68 | 3,07% | 1.028.923,00 |
| 04.02.2025 | 1,60 | 1,67 | 1,58 | 1,63 | 0,62% | 597.349,00 |
| 03.02.2025 | 1,65 | 1,68 | 1,61 | 1,62 | -4,14% | 590.304,00 |
| 31.01.2025 | 1,73 | 1,77 | 1,65 | 1,69 | -3,43% | 583.718,00 |
| 30.01.2025 | 1,77 | 1,80 | 1,73 | 1,75 | 0,00% | 422.313,00 |
| 29.01.2025 | 1,77 | 1,78 | 1,70 | 1,75 | -0,57% | 779.841,00 |
| 28.01.2025 | 1,76 | 1,79 | 1,74 | 1,76 | -2,22% | 274.206,00 |
| 27.01.2025 | 1,75 | 1,86 | 1,75 | 1,80 | 3,45% | 734.110,00 |
| 24.01.2025 | 1,78 | 1,79 | 1,74 | 1,74 | -2,25% | 253.322,00 |
| 23.01.2025 | 1,73 | 1,80 | 1,69 | 1,78 | 1,14% | 541.767,00 |
| 22.01.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -2,22% | 250.231,00 |
| 21.01.2025 | 1,80 | 1,80 | 1,72 | 1,80 | 1,12% | 492.996,00 |
| 17.01.2025 | 1,81 | 1,87 | 1,77 | 1,78 | -0,56% | 749.044,00 |
| 16.01.2025 | 1,77 | 1,80 | 1,70 | 1,79 | -1,10% | 444.054,00 |
| 15.01.2025 | 1,76 | 1,82 | 1,72 | 1,81 | 7,74% | 867.996,00 |
| 14.01.2025 | 1,66 | 1,73 | 1,63 | 1,68 | 3,07% | 599.985,00 |
| 13.01.2025 | 1,64 | 1,65 | 1,57 | 1,63 | -1,81% | 515.988,00 |
| 10.01.2025 | 1,67 | 1,67 | 1,58 | 1,66 | -0,60% | 893.790,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -4,57% | 655.959,00 |
| 07.01.2025 | 1,87 | 1,90 | 1,74 | 1,75 | -5,41% | 961.321,00 |
| 06.01.2025 | 1,85 | 1,88 | 1,75 | 1,85 | -1,60% | 1.181.072,00 |
| 03.01.2025 | 1,99 | 1,99 | 1,87 | 1,88 | -3,59% | 926.491,00 |
| 02.01.2025 | 2,08 | 2,08 | 1,92 | 1,95 | -4,41% | 1.715.032,00 |
| 31.12.2024 | 2,01 | 2,09 | 1,96 | 2,04 | 1,49% | 795.999,00 |
| 30.12.2024 | 1,94 | 2,07 | 1,90 | 2,01 | 4,15% | 1.194.938,00 |
| 27.12.2024 | 1,92 | 1,95 | 1,83 | 1,93 | 1,05% | 1.109.739,00 |
| 26.12.2024 | 1,90 | 1,93 | 1,84 | 1,91 | 1,06% | 535.605,00 |
| 24.12.2024 | 1,89 | 1,90 | 1,83 | 1,89 | 0,00% | 320.663,00 |
| 23.12.2024 | 1,92 | 1,94 | 1,86 | 1,89 | -2,58% | 452.267,00 |
| 20.12.2024 | 1,88 | 1,97 | 1,85 | 1,94 | 4,86% | 1.146.927,00 |
| 19.12.2024 | 2,01 | 2,01 | 1,83 | 1,85 | -6,09% | 1.143.701,00 |
| 18.12.2024 | 2,08 | 2,17 | 1,95 | 1,97 | -7,51% | 1.353.288,00 |
| 17.12.2024 | 2,12 | 2,24 | 2,11 | 2,13 | 0,47% | 969.155,00 |
| 16.12.2024 | 2,05 | 2,15 | 2,05 | 2,12 | 2,42% | 1.127.416,00 |
| 13.12.2024 | 2,09 | 2,11 | 2,05 | 2,07 | -1,43% | 946.110,00 |