1,180$
-5,60%
Echtzeit-Aktienkurs loanDepot Inc.
Bid:
Ask:
Aktienkurse zur loanDepot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,23 | 1,23 | 1,16 | 1,18 | -5,60% | 2.143.216,00 |
| 02.06.2026 | 1,26 | 1,28 | 1,23 | 1,25 | -0,79% | 1.279.093,00 |
| 01.06.2026 | 1,29 | 1,33 | 1,26 | 1,26 | -4,55% | 1.195.237,00 |
| 29.05.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | 1.640.791,00 |
| 28.05.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 1,55% | 1.133.350,00 |
| 27.05.2026 | 1,27 | 1,33 | 1,26 | 1,29 | 1,57% | 1.792.139,00 |
| 26.05.2026 | 1,27 | 1,31 | 1,25 | 1,27 | 1,60% | 1.537.595,00 |
| 22.05.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 0,00% | 860.717,00 |
| 21.05.2026 | 1,22 | 1,27 | 1,19 | 1,25 | 2,46% | 1.400.823,00 |
| 20.05.2026 | 1,17 | 1,23 | 1,16 | 1,22 | 7,02% | 1.734.622,00 |
| 19.05.2026 | 1,17 | 1,22 | 1,13 | 1,14 | -4,20% | 2.498.867,00 |
| 18.05.2026 | 1,24 | 1,27 | 1,17 | 1,19 | -4,80% | 2.858.225,00 |
| 15.05.2026 | 1,28 | 1,33 | 1,25 | 1,25 | -5,30% | 1.612.313,00 |
| 14.05.2026 | 1,21 | 1,36 | 1,21 | 1,32 | 9,09% | 3.268.397,00 |
| 13.05.2026 | 1,24 | 1,25 | 1,20 | 1,21 | -3,20% | 1.804.812,00 |
| 12.05.2026 | 1,29 | 1,31 | 1,24 | 1,25 | -3,85% | 2.183.059,00 |
| 11.05.2026 | 1,40 | 1,42 | 1,30 | 1,30 | -7,14% | 2.456.515,00 |
| 08.05.2026 | 1,43 | 1,45 | 1,38 | 1,40 | -0,71% | 2.634.969,00 |
| 07.05.2026 | 1,39 | 1,50 | 1,37 | 1,41 | 0,71% | 2.039.881,00 |
| 06.05.2026 | 1,35 | 1,42 | 1,24 | 1,40 | -6,04% | 3.907.962,00 |
| 05.05.2026 | 1,53 | 1,54 | 1,48 | 1,49 | -1,32% | 1.366.637,00 |
| 04.05.2026 | 1,56 | 1,59 | 1,51 | 1,51 | -3,82% | 1.122.169,00 |
| 01.05.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 1,29% | 1.073.086,00 |
| 30.04.2026 | 1,50 | 1,57 | 1,50 | 1,55 | 2,65% | 852.103,00 |
| 29.04.2026 | 1,65 | 1,66 | 1,50 | 1,51 | -9,04% | 2.568.625,00 |
| 28.04.2026 | 1,59 | 1,67 | 1,57 | 1,66 | 7,10% | 1.419.238,00 |
| 27.04.2026 | 1,57 | 1,61 | 1,55 | 1,55 | -2,52% | 797.240,00 |
| 24.04.2026 | 1,59 | 1,61 | 1,55 | 1,59 | 1,92% | 1.105.207,00 |
| 23.04.2026 | 1,67 | 1,68 | 1,53 | 1,56 | -7,14% | 1.688.361,00 |
| 22.04.2026 | 1,74 | 1,75 | 1,68 | 1,68 | -0,59% | 1.230.209,00 |
| 21.04.2026 | 1,77 | 1,83 | 1,69 | 1,69 | -4,52% | 1.564.410,00 |
| 20.04.2026 | 1,72 | 1,80 | 1,71 | 1,77 | -1,12% | 1.849.386,00 |
| 17.04.2026 | 1,73 | 1,89 | 1,70 | 1,79 | 9,82% | 3.355.759,00 |
| 16.04.2026 | 1,62 | 1,69 | 1,55 | 1,63 | 5,16% | 4.530.662,00 |
| 15.04.2026 | 1,49 | 1,58 | 1,47 | 1,55 | 3,33% | 1.857.687,00 |
| 14.04.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 4,90% | 1.758.498,00 |
| 13.04.2026 | 1,35 | 1,43 | 1,34 | 1,43 | 4,38% | 1.751.873,00 |
| 10.04.2026 | 1,39 | 1,42 | 1,35 | 1,37 | -0,72% | 1.557.011,00 |
| 09.04.2026 | 1,39 | 1,42 | 1,34 | 1,38 | -1,43% | 1.431.860,00 |
| 08.04.2026 | 1,48 | 1,49 | 1,39 | 1,40 | 0,72% | 2.211.400,00 |
| 07.04.2026 | 1,41 | 1,42 | 1,36 | 1,39 | -2,80% | 1.518.168,00 |
| 06.04.2026 | 1,46 | 1,48 | 1,42 | 1,43 | -2,05% | 863.244,00 |
| 02.04.2026 | 1,35 | 1,46 | 1,35 | 1,46 | 3,55% | 1.122.644,00 |
| 01.04.2026 | 1,43 | 1,45 | 1,40 | 1,41 | -0,70% | 1.284.933,00 |
| 31.03.2026 | 1,39 | 1,43 | 1,35 | 1,42 | 5,19% | 2.029.168,00 |
| 30.03.2026 | 1,33 | 1,39 | 1,31 | 1,35 | 1,50% | 1.619.156,00 |
| 27.03.2026 | 1,38 | 1,44 | 1,32 | 1,33 | -4,32% | 1.551.166,00 |
| 26.03.2026 | 1,37 | 1,44 | 1,37 | 1,39 | -1,42% | 1.889.782,00 |
| 25.03.2026 | 1,49 | 1,52 | 1,38 | 1,41 | -2,76% | 2.424.106,00 |
| 24.03.2026 | 1,46 | 1,50 | 1,44 | 1,45 | -3,33% | 1.520.775,00 |
| 23.03.2026 | 1,52 | 1,53 | 1,46 | 1,50 | 1,35% | 1.828.747,00 |
| 20.03.2026 | 1,54 | 1,57 | 1,47 | 1,48 | -4,52% | 9.272.062,00 |
| 19.03.2026 | 1,50 | 1,59 | 1,47 | 1,55 | 2,65% | 2.907.917,00 |
| 18.03.2026 | 1,56 | 1,60 | 1,51 | 1,51 | -3,21% | 2.668.747,00 |
| 17.03.2026 | 1,59 | 1,65 | 1,55 | 1,56 | 0,00% | 2.946.345,00 |
| 16.03.2026 | 1,60 | 1,63 | 1,56 | 1,56 | -1,89% | 2.659.649,00 |
| 13.03.2026 | 1,70 | 1,75 | 1,57 | 1,59 | -5,92% | 3.158.125,00 |
| 12.03.2026 | 1,73 | 1,77 | 1,68 | 1,69 | -3,43% | 2.627.159,00 |
| 11.03.2026 | 1,75 | 1,77 | 1,63 | 1,75 | -6,91% | 5.518.770,00 |
| 10.03.2026 | 1,85 | 1,96 | 1,83 | 1,88 | 2,73% | 3.766.916,00 |
| 09.03.2026 | 1,72 | 1,88 | 1,72 | 1,83 | 3,39% | 3.794.276,00 |
| 06.03.2026 | 1,75 | 1,80 | 1,69 | 1,77 | -1,12% | 2.328.459,00 |
| 05.03.2026 | 1,85 | 1,89 | 1,77 | 1,79 | -3,76% | 2.080.075,00 |
| 04.03.2026 | 1,89 | 1,91 | 1,85 | 1,86 | 0,00% | 1.564.470,00 |
| 03.03.2026 | 1,87 | 1,90 | 1,81 | 1,86 | -3,12% | 2.357.287,00 |
| 02.03.2026 | 1,94 | 1,98 | 1,89 | 1,92 | -7,25% | 3.954.774,00 |
| 27.02.2026 | 1,97 | 2,08 | 1,94 | 2,07 | 4,55% | 4.314.223,00 |
| 26.02.2026 | 1,91 | 2,02 | 1,88 | 1,98 | 4,21% | 2.190.151,00 |
| 25.02.2026 | 1,93 | 1,95 | 1,86 | 1,90 | 0,00% | 9.014,00 |
| 24.02.2026 | 1,91 | 1,93 | 1,87 | 1,90 | 0,00% | 9.014,00 |
| 23.02.2026 | 2,00 | 2,01 | 1,89 | 1,90 | -5,94% | 9.014,00 |
| 20.02.2026 | 2,02 | 2,09 | 2,01 | 2,02 | -1,46% | 1.328.422,00 |
| 19.02.2026 | 2,00 | 2,07 | 1,98 | 2,05 | 0,49% | 1.449.895,00 |
| 18.02.2026 | 2,03 | 2,09 | 2,01 | 2,04 | 0,99% | 1.363.197,00 |
| 17.02.2026 | 2,01 | 2,04 | 1,95 | 2,02 | -0,49% | 1.598.288,00 |
| 13.02.2026 | 2,04 | 2,13 | 2,03 | 2,03 | 0,00% | 2.336.826,00 |
| 12.02.2026 | 2,08 | 2,11 | 1,97 | 2,03 | -0,98% | 3.160.130,00 |
| 11.02.2026 | 2,11 | 2,14 | 1,99 | 2,05 | -3,30% | 3.459.652,00 |
| 10.02.2026 | 2,13 | 2,18 | 2,12 | 2,12 | -0,47% | 2.158.713,00 |
| 09.02.2026 | 2,15 | 2,17 | 2,07 | 2,13 | -0,93% | 2.038.940,00 |
| 06.02.2026 | 2,11 | 2,18 | 2,07 | 2,15 | 4,88% | 2.682.441,00 |
| 05.02.2026 | 2,09 | 2,12 | 2,04 | 2,05 | -4,21% | 2.885.387,00 |
| 04.02.2026 | 2,15 | 2,19 | 2,10 | 2,14 | -0,93% | 2.913.847,00 |
| 03.02.2026 | 2,23 | 2,34 | 2,10 | 2,16 | -1,37% | 4.717.091,00 |
| 02.02.2026 | 2,16 | 2,30 | 2,14 | 2,19 | 0,46% | 2.772.860,00 |
| 30.01.2026 | 2,26 | 2,30 | 2,12 | 2,18 | -6,44% | 4.655.356,00 |
| 29.01.2026 | 2,32 | 2,38 | 2,30 | 2,33 | -1,69% | 2.362.632,00 |
| 28.01.2026 | 2,44 | 2,48 | 2,35 | 2,37 | -2,87% | 2.474.666,00 |
| 27.01.2026 | 2,58 | 2,58 | 2,43 | 2,44 | -5,43% | 3.972.978,00 |
| 26.01.2026 | 2,61 | 2,67 | 2,57 | 2,58 | -1,90% | 2.087.370,00 |
| 23.01.2026 | 2,70 | 2,76 | 2,62 | 2,63 | -3,66% | 2.516.488,00 |
| 22.01.2026 | 2,71 | 2,89 | 2,70 | 2,73 | 1,87% | 4.346.992,00 |
| 21.01.2026 | 2,80 | 2,83 | 2,55 | 2,68 | -4,29% | 4.641.405,00 |
| 20.01.2026 | 2,95 | 3,01 | 2,71 | 2,80 | -12,50% | 7.311.599,00 |
| 16.01.2026 | 2,68 | 3,24 | 2,65 | 3,20 | 19,85% | 10.148.689,00 |
| 15.01.2026 | 2,62 | 2,79 | 2,60 | 2,67 | 1,91% | 4.453.824,00 |
| 14.01.2026 | 2,64 | 2,69 | 2,61 | 2,62 | -1,87% | 3.268.207,00 |
| 13.01.2026 | 2,77 | 2,85 | 2,64 | 2,67 | -4,64% | 3.702.499,00 |
| 12.01.2026 | 2,86 | 2,90 | 2,69 | 2,80 | -3,78% | 4.793.127,00 |
| 09.01.2026 | 2,81 | 3,14 | 2,80 | 2,91 | 19,26% | 16.312.241,00 |