2,145$
5,15%
Echtzeit-Aktienkurs loanDepot
Bid:
Ask:
Aktienkurse zur loanDepot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,06 | 2,16 | 2,02 | 2,14 | 4,90% | 2.588.841,00 |
| 28.08.2025 | 2,10 | 2,11 | 2,00 | 2,04 | -2,86% | 2.116.775,00 |
| 27.08.2025 | 2,03 | 2,13 | 2,00 | 2,10 | 3,45% | 3.682.716,00 |
| 26.08.2025 | 2,06 | 2,06 | 1,97 | 2,03 | -0,49% | 1.838.939,00 |
| 25.08.2025 | 2,05 | 2,15 | 1,97 | 2,04 | 0,99% | 3.839.306,00 |
| 22.08.2025 | 1,88 | 2,16 | 1,88 | 2,02 | 7,45% | 7.066.110,00 |
| 21.08.2025 | 1,90 | 1,91 | 1,84 | 1,88 | -2,59% | 1.130.581,00 |
| 20.08.2025 | 1,84 | 2,00 | 1,83 | 1,93 | 4,89% | 1.747.600,00 |
| 19.08.2025 | 1,88 | 1,92 | 1,81 | 1,84 | -2,13% | 1.081.017,00 |
| 18.08.2025 | 2,05 | 2,05 | 1,85 | 1,88 | -4,57% | 1.717.459,00 |
| 15.08.2025 | 2,05 | 2,08 | 1,94 | 1,97 | -1,01% | 1.190.622,00 |
| 14.08.2025 | 1,84 | 2,00 | 1,77 | 1,99 | 0,00% | 1.561.028,00 |
| 13.08.2025 | 1,95 | 2,02 | 1,90 | 1,99 | 3,65% | 2.778.634,00 |
| 12.08.2025 | 1,74 | 1,97 | 1,70 | 1,92 | 12,28% | 2.645.650,00 |
| 11.08.2025 | 1,72 | 1,79 | 1,68 | 1,71 | -1,16% | 1.102.625,00 |
| 08.08.2025 | 1,63 | 1,78 | 1,46 | 1,73 | -0,57% | 2.500.536,00 |
| 07.08.2025 | 1,89 | 1,96 | 1,74 | 1,74 | -7,45% | 1.819.207,00 |
| 06.08.2025 | 1,93 | 1,93 | 1,82 | 1,88 | -2,08% | 1.217.378,00 |
| 05.08.2025 | 1,80 | 1,94 | 1,73 | 1,92 | 7,26% | 1.939.961,00 |
| 04.08.2025 | 1,73 | 1,83 | 1,66 | 1,79 | 6,55% | 1.059.527,00 |
| 01.08.2025 | 1,61 | 1,75 | 1,59 | 1,68 | 5,66% | 1.966.281,00 |
| 31.07.2025 | 1,62 | 1,67 | 1,56 | 1,59 | 0,00% | 1.145.448,00 |
| 30.07.2025 | 1,78 | 1,78 | 1,57 | 1,59 | -8,62% | 1.588.819,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,69 | 1,74 | 2,96% | 1.107.728,00 |
| 28.07.2025 | 1,79 | 1,79 | 1,67 | 1,69 | -5,06% | 1.145.833,00 |
| 25.07.2025 | 1,77 | 1,79 | 1,69 | 1,78 | -1,66% | 1.875.093,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,78 | 1,81 | -9,50% | 2.555.102,00 |
| 23.07.2025 | 2,13 | 2,13 | 1,92 | 2,00 | 1,01% | 3.528.264,00 |
| 22.07.2025 | 1,94 | 2,03 | 1,92 | 1,98 | 2,06% | 2.047.862,00 |
| 21.07.2025 | 1,93 | 2,08 | 1,90 | 1,94 | 3,19% | 4.977.300,00 |
| 18.07.2025 | 1,83 | 2,01 | 1,80 | 1,88 | 14,63% | 3.872.560,00 |
| 17.07.2025 | 1,68 | 1,68 | 1,54 | 1,64 | -2,38% | 2.905.504,00 |
| 16.07.2025 | 1,48 | 1,72 | 1,45 | 1,68 | 15,07% | 2.178.481,00 |
| 15.07.2025 | 1,55 | 1,58 | 1,45 | 1,46 | -3,95% | 649.652,00 |
| 14.07.2025 | 1,49 | 1,52 | 1,46 | 1,52 | 2,70% | 632.612,00 |
| 11.07.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -2,63% | 826.659,00 |
| 10.07.2025 | 1,49 | 1,55 | 1,45 | 1,52 | 0,00% | 842.154,00 |
| 09.07.2025 | 1,42 | 1,54 | 1,41 | 1,52 | 9,35% | 1.766.303,00 |
| 08.07.2025 | 1,30 | 1,43 | 1,29 | 1,39 | 6,92% | 1.163.344,00 |
| 07.07.2025 | 1,31 | 1,33 | 1,26 | 1,30 | 1,56% | 542.214,00 |
| 03.07.2025 | 1,33 | 1,35 | 1,27 | 1,28 | -3,03% | 548.795,00 |
| 02.07.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 2,33% | 574.826,00 |
| 01.07.2025 | 1,25 | 1,30 | 1,24 | 1,29 | 1,57% | 637.025,00 |
| 30.06.2025 | 1,29 | 1,30 | 1,22 | 1,27 | -3,05% | 1.080.386,00 |
| 27.06.2025 | 1,32 | 1,32 | 1,26 | 1,31 | 0,77% | 10.866.064,00 |
| 26.06.2025 | 1,34 | 1,35 | 1,26 | 1,30 | 0,00% | 1.345.796,00 |
| 25.06.2025 | 1,43 | 1,44 | 1,28 | 1,30 | -5,80% | 1.476.363,00 |
| 24.06.2025 | 1,41 | 1,45 | 1,37 | 1,38 | 2,22% | 1.035.777,00 |
| 23.06.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -4,26% | 959.970,00 |
| 20.06.2025 | 1,41 | 1,44 | 1,37 | 1,41 | -0,70% | 1.373.209,00 |
| 18.06.2025 | 1,38 | 1,47 | 1,35 | 1,42 | 5,97% | 788.659,00 |
| 17.06.2025 | 1,43 | 1,46 | 1,34 | 1,34 | -4,96% | 986.172,00 |
| 16.06.2025 | 1,33 | 1,45 | 1,32 | 1,41 | 5,22% | 518.278,00 |
| 13.06.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -6,94% | 710.132,00 |
| 12.06.2025 | 1,52 | 1,54 | 1,42 | 1,44 | -5,88% | 798.080,00 |
| 11.06.2025 | 1,40 | 1,55 | 1,38 | 1,53 | 11,68% | 1.402.072,00 |
| 10.06.2025 | 1,32 | 1,44 | 1,31 | 1,37 | 5,38% | 876.080,00 |
| 09.06.2025 | 1,30 | 1,34 | 1,28 | 1,30 | 0,00% | 480.885,00 |
| 06.06.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 3,17% | 489.708,00 |
| 05.06.2025 | 1,26 | 1,33 | 1,24 | 1,26 | -0,79% | 462.647,00 |
| 04.06.2025 | 1,24 | 1,29 | 1,19 | 1,27 | 5,83% | 492.640,00 |
| 03.06.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -4,76% | 365.575,00 |
| 02.06.2025 | 1,34 | 1,34 | 1,24 | 1,26 | -3,82% | 344.592,00 |
| 30.05.2025 | 1,33 | 1,36 | 1,29 | 1,31 | -1,50% | 369.289,00 |
| 29.05.2025 | 1,28 | 1,36 | 1,28 | 1,33 | 4,72% | 776.240,00 |
| 28.05.2025 | 1,24 | 1,29 | 1,24 | 1,27 | 0,79% | 366.071,00 |
| 27.05.2025 | 1,23 | 1,32 | 1,21 | 1,26 | 5,00% | 703.274,00 |
| 23.05.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 0,84% | 563.655,00 |
| 22.05.2025 | 1,21 | 1,24 | 1,17 | 1,19 | 0,00% | 510.240,00 |
| 21.05.2025 | 1,29 | 1,31 | 1,19 | 1,19 | -7,75% | 453.919,00 |
| 20.05.2025 | 1,25 | 1,34 | 1,22 | 1,29 | 4,88% | 533.473,00 |
| 19.05.2025 | 1,20 | 1,25 | 1,18 | 1,23 | 0,00% | 335.807,00 |
| 16.05.2025 | 1,22 | 1,27 | 1,22 | 1,23 | 0,82% | 616.795,00 |
| 15.05.2025 | 1,22 | 1,29 | 1,21 | 1,22 | 0,83% | 962.051,00 |
| 14.05.2025 | 1,22 | 1,24 | 1,19 | 1,21 | 0,83% | 866.657,00 |
| 13.05.2025 | 1,14 | 1,21 | 1,09 | 1,20 | 7,14% | 1.261.151,00 |
| 12.05.2025 | 1,18 | 1,20 | 1,11 | 1,12 | -0,88% | 992.187,00 |
| 09.05.2025 | 1,14 | 1,17 | 1,12 | 1,13 | -0,88% | 945.166,00 |
| 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 |