2,360$
0,85%
Echtzeit-Aktienkurs loanDepot
Bid:
Ask:
Aktienkurse zur loanDepot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,36 | 2,41 | 2,32 | 2,36 | 0,85% | 186.473,00 |
| 25.04.2024 | 2,33 | 2,36 | 2,27 | 2,34 | -1,27% | 210.085,00 |
| 24.04.2024 | 2,42 | 2,50 | 2,32 | 2,37 | -2,07% | 316.054,00 |
| 23.04.2024 | 2,33 | 2,46 | 2,32 | 2,42 | 2,11% | 128.183,00 |
| 22.04.2024 | 2,36 | 2,41 | 2,32 | 2,37 | 1,28% | 128.701,00 |
| 19.04.2024 | 2,28 | 2,43 | 2,28 | 2,34 | 0,86% | 181.707,00 |
| 18.04.2024 | 2,26 | 2,39 | 2,18 | 2,32 | 0,87% | 368.399,00 |
| 17.04.2024 | 2,30 | 2,42 | 2,30 | 2,30 | -2,54% | 290.786,00 |
| 16.04.2024 | 2,31 | 2,39 | 2,29 | 2,36 | 0,43% | 213.942,00 |
| 15.04.2024 | 2,40 | 2,44 | 2,30 | 2,35 | -3,29% | 154.704,00 |
| 12.04.2024 | 2,50 | 2,52 | 2,37 | 2,43 | -3,19% | 298.981,00 |
| 11.04.2024 | 2,57 | 2,59 | 2,47 | 2,51 | -3,46% | 352.222,00 |
| 10.04.2024 | 2,69 | 2,69 | 2,55 | 2,60 | -5,11% | 300.037,00 |
| 09.04.2024 | 2,68 | 2,79 | 2,68 | 2,74 | 2,24% | 234.091,00 |
| 08.04.2024 | 2,49 | 2,69 | 2,47 | 2,68 | 10,29% | 441.345,00 |
| 05.04.2024 | 2,46 | 2,48 | 2,39 | 2,43 | -0,82% | 288.992,00 |
| 04.04.2024 | 2,54 | 2,60 | 2,44 | 2,45 | -1,61% | 193.649,00 |
| 03.04.2024 | 2,42 | 2,51 | 2,40 | 2,49 | 1,22% | 184.757,00 |
| 02.04.2024 | 2,54 | 2,54 | 2,43 | 2,46 | -5,02% | 261.713,00 |
| 01.04.2024 | 2,61 | 2,62 | 2,52 | 2,59 | 0,00% | 382.390,00 |
| 28.03.2024 | 2,54 | 2,64 | 2,51 | 2,59 | 0,78% | 345.455,00 |
| 27.03.2024 | 2,39 | 2,57 | 2,38 | 2,57 | 7,08% | 451.040,00 |
| 26.03.2024 | 2,45 | 2,47 | 2,38 | 2,40 | 0,00% | 275.123,00 |
| 25.03.2024 | 2,47 | 2,50 | 2,40 | 2,40 | -2,04% | 153.451,00 |
| 22.03.2024 | 2,58 | 2,58 | 2,40 | 2,45 | -5,41% | 438.404,00 |
| 21.03.2024 | 2,55 | 2,77 | 2,55 | 2,59 | 2,78% | 733.635,00 |
| 20.03.2024 | 2,20 | 2,55 | 2,19 | 2,52 | 14,55% | 727.854,00 |
| 19.03.2024 | 2,15 | 2,21 | 2,12 | 2,20 | 1,38% | 365.717,00 |
| 18.03.2024 | 2,11 | 2,22 | 2,10 | 2,17 | 1,40% | 345.814,00 |
| 15.03.2024 | 2,17 | 2,25 | 2,13 | 2,14 | -2,73% | 434.125,00 |
| 14.03.2024 | 2,36 | 2,44 | 2,20 | 2,20 | -5,98% | 526.965,00 |
| 13.03.2024 | 2,40 | 2,50 | 1,93 | 2,34 | -7,87% | 1.700.528,00 |
| 12.03.2024 | 2,60 | 2,60 | 2,47 | 2,54 | -0,39% | 264.267,00 |
| 11.03.2024 | 2,59 | 2,67 | 2,55 | 2,55 | -4,14% | 278.031,00 |
| 08.03.2024 | 2,67 | 2,75 | 2,63 | 2,66 | 1,53% | 574.004,00 |
| 07.03.2024 | 2,67 | 2,70 | 2,59 | 2,62 | 0,00% | 249.385,00 |
| 06.03.2024 | 2,51 | 2,66 | 2,50 | 2,62 | 4,38% | 315.855,00 |
| 05.03.2024 | 2,61 | 2,65 | 2,49 | 2,51 | -3,83% | 530.094,00 |
| 04.03.2024 | 2,75 | 2,76 | 2,60 | 2,61 | -5,43% | 203.339,00 |
| 01.03.2024 | 2,51 | 2,78 | 2,50 | 2,76 | 8,24% | 400.685,00 |
| 29.02.2024 | 2,63 | 2,68 | 2,50 | 2,55 | -1,92% | 691.913,00 |
| 28.02.2024 | 2,69 | 2,74 | 2,59 | 2,60 | -3,35% | 440.265,00 |
| 27.02.2024 | 2,66 | 2,75 | 2,65 | 2,69 | 0,75% | 282.777,00 |
| 26.02.2024 | 2,68 | 2,75 | 2,66 | 2,67 | 0,00% | 209.504,00 |
| 23.02.2024 | 2,60 | 2,76 | 2,59 | 2,67 | 3,49% | 363.454,00 |
| 22.02.2024 | 2,59 | 2,66 | 2,57 | 2,58 | -0,77% | 259.066,00 |
| 21.02.2024 | 2,58 | 2,66 | 2,57 | 2,60 | 0,00% | 290.185,00 |
| 20.02.2024 | 2,48 | 2,63 | 2,48 | 2,60 | 3,59% | 216.736,00 |
| 16.02.2024 | 2,55 | 2,61 | 2,51 | 2,51 | -4,20% | 330.193,00 |
| 15.02.2024 | 2,47 | 2,65 | 2,47 | 2,62 | 6,07% | 327.321,00 |
| 14.02.2024 | 2,53 | 2,55 | 2,40 | 2,47 | 3,35% | 293.309,00 |
| 13.02.2024 | 2,48 | 2,49 | 2,32 | 2,39 | -7,36% | 799.190,00 |
| 12.02.2024 | 2,54 | 2,67 | 2,54 | 2,58 | 0,78% | 305.273,00 |
| 09.02.2024 | 2,61 | 2,62 | 2,48 | 2,56 | 0,00% | 338.485,00 |
| 08.02.2024 | 2,61 | 2,63 | 2,54 | 2,56 | -0,39% | 211.284,00 |
| 07.02.2024 | 2,60 | 2,65 | 2,52 | 2,57 | -0,77% | 365.436,00 |
| 06.02.2024 | 2,66 | 2,73 | 2,58 | 2,59 | -1,89% | 460.652,00 |
| 05.02.2024 | 2,76 | 2,76 | 2,56 | 2,64 | -6,05% | 680.320,00 |
| 02.02.2024 | 2,85 | 2,87 | 2,76 | 2,81 | -2,09% | 415.294,00 |
| 01.02.2024 | 2,85 | 2,97 | 2,83 | 2,87 | 2,14% | 592.058,00 |
| 31.01.2024 | 2,86 | 2,98 | 2,81 | 2,81 | -5,07% | 437.950,00 |
| 30.01.2024 | 3,01 | 3,07 | 2,92 | 2,96 | -2,95% | 374.971,00 |
| 29.01.2024 | 3,03 | 3,09 | 2,98 | 3,05 | 1,67% | 406.503,00 |
| 26.01.2024 | 3,04 | 3,10 | 3,00 | 3,00 | -0,66% | 222.225,00 |
| 25.01.2024 | 3,07 | 3,10 | 3,00 | 3,02 | 0,33% | 240.767,00 |
| 24.01.2024 | 3,17 | 3,17 | 2,98 | 3,01 | -3,22% | 531.135,00 |
| 23.01.2024 | 2,88 | 3,20 | 2,88 | 3,11 | 7,99% | 1.023.674,00 |
| 22.01.2024 | 2,70 | 2,89 | 2,69 | 2,88 | 8,27% | 476.272,00 |
| 19.01.2024 | 2,54 | 2,69 | 2,47 | 2,66 | 4,72% | 423.849,00 |
| 18.01.2024 | 2,55 | 2,58 | 2,50 | 2,54 | -0,39% | 258.146,00 |
| 17.01.2024 | 2,55 | 2,56 | 2,46 | 2,55 | -0,78% | 416.508,00 |
| 16.01.2024 | 2,79 | 2,80 | 2,56 | 2,57 | -9,19% | 701.349,00 |
| 12.01.2024 | 2,91 | 2,91 | 2,76 | 2,83 | 0,00% | 408.895,00 |
| 11.01.2024 | 2,99 | 3,00 | 2,70 | 2,83 | -5,98% | 969.125,00 |
| 10.01.2024 | 3,03 | 3,11 | 2,98 | 3,01 | -1,95% | 527.570,00 |
| 09.01.2024 | 3,10 | 3,17 | 2,95 | 3,07 | -8,63% | 1.378.913,00 |
| 08.01.2024 | 3,03 | 3,50 | 3,02 | 3,36 | 4,02% | 1.114.234,00 |
| 05.01.2024 | 3,19 | 3,29 | 3,09 | 3,23 | 0,00% | 615.275,00 |
| 04.01.2024 | 3,11 | 3,42 | 3,11 | 3,23 | 2,22% | 596.206,00 |
| 03.01.2024 | 3,35 | 3,35 | 2,95 | 3,16 | -7,06% | 1.084.810,00 |
| 02.01.2024 | 3,44 | 3,47 | 2,91 | 3,40 | -3,41% | 1.264.288,00 |
| 29.12.2023 | 3,71 | 3,71 | 3,50 | 3,52 | -3,30% | 561.540,00 |
| 28.12.2023 | 3,51 | 3,71 | 3,48 | 3,64 | 3,70% | 715.718,00 |
| 27.12.2023 | 3,49 | 3,51 | 3,38 | 3,51 | 2,93% | 509.336,00 |
| 26.12.2023 | 3,36 | 3,49 | 3,31 | 3,41 | 2,40% | 807.543,00 |
| 22.12.2023 | 3,33 | 3,54 | 3,23 | 3,33 | 1,52% | 1.372.638,00 |
| 21.12.2023 | 3,33 | 3,38 | 3,22 | 3,28 | -0,61% | 1.255.221,00 |
| 20.12.2023 | 3,21 | 3,49 | 3,09 | 3,30 | 3,12% | 1.336.144,00 |
| 19.12.2023 | 3,00 | 3,25 | 2,97 | 3,20 | 7,74% | 1.197.525,00 |
| 18.12.2023 | 2,74 | 2,97 | 2,60 | 2,97 | 6,07% | 811.959,00 |
| 15.12.2023 | 2,74 | 3,57 | 2,69 | 2,80 | 4,09% | 4.044.922,00 |
| 14.12.2023 | 2,27 | 2,70 | 2,24 | 2,69 | 22,83% | 1.901.025,00 |
| 13.12.2023 | 2,00 | 2,25 | 2,00 | 2,19 | 8,42% | 707.670,00 |
| 12.12.2023 | 2,07 | 2,12 | 2,02 | 2,02 | -1,94% | 236.668,00 |
| 11.12.2023 | 2,17 | 2,17 | 2,00 | 2,06 | -4,19% | 299.091,00 |
| 08.12.2023 | 2,09 | 2,18 | 2,09 | 2,15 | 2,87% | 212.339,00 |
| 07.12.2023 | 2,02 | 2,14 | 2,02 | 2,09 | 1,95% | 224.982,00 |
| 06.12.2023 | 1,94 | 2,08 | 1,93 | 2,05 | 6,77% | 338.386,00 |
| 05.12.2023 | 1,99 | 2,03 | 1,91 | 1,92 | -3,52% | 444.615,00 |
| 04.12.2023 | 1,98 | 2,07 | 1,96 | 1,99 | 0,51% | 324.657,00 |