1,725€
5,83%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,70 | 1,70 | 1,67 | 1,70 | 3,99% | - |
| 02.09.2025 | 1,80 | 1,80 | 1,63 | 1,63 | -5,23% | - |
| 01.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 29.08.2025 | 1,72 | 1,76 | 1,67 | 1,76 | 5,39% | - |
| 28.08.2025 | 1,78 | 1,78 | 1,66 | 1,67 | -4,02% | - |
| 27.08.2025 | 1,72 | 1,74 | 1,68 | 1,74 | 4,19% | - |
| 26.08.2025 | 1,73 | 1,73 | 1,66 | 1,67 | -4,02% | - |
| 25.08.2025 | 1,70 | 1,77 | 1,69 | 1,74 | 2,35% | - |
| 22.08.2025 | 1,60 | 1,73 | 1,60 | 1,70 | 4,94% | - |
| 21.08.2025 | 1,63 | 1,63 | 1,60 | 1,62 | -1,22% | - |
| 20.08.2025 | 1,56 | 1,66 | 1,56 | 1,64 | 4,46% | - |
| 19.08.2025 | 1,59 | 1,61 | 1,56 | 1,57 | -1,88% | - |
| 18.08.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -3,61% | - |
| 15.08.2025 | 1,68 | 1,71 | 1,66 | 1,66 | -2,35% | - |
| 14.08.2025 | 1,68 | 1,70 | 1,61 | 1,70 | 0,00% | - |
| 13.08.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 4,94% | - |
| 12.08.2025 | 1,45 | 1,67 | 1,45 | 1,62 | 10,96% | - |
| 11.08.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,68% | - |
| 08.08.2025 | 1,47 | 1,50 | 1,37 | 1,47 | -2,00% | - |
| 07.08.2025 | 1,59 | 1,63 | 1,50 | 1,50 | -6,83% | - |
| 06.08.2025 | 1,63 | 1,63 | 1,56 | 1,61 | -1,83% | - |
| 05.08.2025 | 1,53 | 1,64 | 1,50 | 1,64 | 5,81% | - |
| 04.08.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 6,90% | - |
| 01.08.2025 | 1,37 | 1,49 | 1,37 | 1,45 | 5,07% | - |
| 31.07.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | - |
| 30.07.2025 | 1,48 | 1,51 | 1,38 | 1,38 | -8,00% | - |
| 29.07.2025 | 1,44 | 1,55 | 1,44 | 1,50 | 3,45% | - |
| 28.07.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -2,03% | - |
| 25.07.2025 | 1,52 | 1,52 | 1,44 | 1,48 | -3,27% | - |
| 24.07.2025 | 1,67 | 1,91 | 1,52 | 1,53 | -9,47% | 1.006,00 |
| 23.07.2025 | 1,71 | 1,71 | 1,65 | 1,69 | 0,60% | 10,00 |
| 22.07.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 1,82% | - |
| 21.07.2025 | 1,60 | 1,73 | 1,60 | 1,65 | 3,12% | - |
| 18.07.2025 | 1,39 | 1,64 | 1,39 | 1,60 | 14,29% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,34 | 1,40 | -2,78% | - |
| 16.07.2025 | 1,24 | 1,44 | 1,24 | 1,44 | 15,20% | - |
| 15.07.2025 | 1,28 | 1,32 | 1,25 | 1,25 | -1,57% | - |
| 14.07.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 11.07.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -2,33% | - |
| 10.07.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,57% | - |
| 09.07.2025 | 1,17 | 1,28 | 1,17 | 1,27 | 8,55% | - |
| 08.07.2025 | 1,09 | 1,18 | 1,09 | 1,17 | 7,34% | - |
| 07.07.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 11,22% | - |
| 04.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -6,67% | - |
| 03.07.2025 | 1,10 | 1,13 | 1,05 | 1,05 | -5,41% | - |
| 02.07.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,78% | - |
| 01.07.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 0,93% | - |
| 30.06.2025 | 1,10 | 1,10 | 1,04 | 1,07 | -2,73% | - |
| 27.06.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | - |
| 26.06.2025 | 1,10 | 1,12 | 1,08 | 1,10 | 0,00% | - |
| 25.06.2025 | 1,17 | 1,19 | 1,10 | 1,10 | -8,33% | - |
| 24.06.2025 | 1,15 | 1,23 | 1,15 | 1,20 | 2,56% | - |
| 23.06.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -4,10% | - |
| 20.06.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 7,96% | - |
| 19.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -8,13% | - |
| 18.06.2025 | 1,15 | 1,26 | 1,15 | 1,23 | 6,03% | - |
| 17.06.2025 | 1,20 | 1,23 | 1,16 | 1,16 | -4,92% | - |
| 16.06.2025 | 1,14 | 1,24 | 1,14 | 1,22 | 4,27% | - |
| 13.06.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -4,88% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,22 | 1,23 | -6,82% | - |
| 11.06.2025 | 1,18 | 1,33 | 1,18 | 1,32 | 11,86% | - |
| 10.06.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 3,51% | - |
| 09.06.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | - |
| 06.06.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 4,59% | - |
| 05.06.2025 | 1,10 | 1,15 | 1,08 | 1,09 | -0,91% | - |
| 04.06.2025 | 1,04 | 1,11 | 1,04 | 1,10 | 4,76% | - |
| 03.06.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,67% | - |
| 02.06.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -4,39% | - |
| 30.05.2025 | 1,15 | 1,18 | 1,14 | 1,14 | -1,72% | 2.500,00 |
| 29.05.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 3,57% | - |
| 28.05.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 27.05.2025 | 1,04 | 1,12 | 1,04 | 1,12 | 17,89% | - |
| 26.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -8,65% | - |
| 23.05.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -1,89% | - |
| 22.05.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 0,95% | - |
| 21.05.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -7,89% | - |
| 20.05.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 4,59% | - |
| 19.05.2025 | 1,08 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 16.05.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 0,92% | - |
| 15.05.2025 | 1,06 | 1,13 | 1,06 | 1,09 | 0,93% | 2.500,00 |
| 14.05.2025 | 1,06 | 1,08 | 0,92 | 1,08 | 0,93% | - |
| 13.05.2025 | 1,00 | 1,07 | 0,99 | 1,07 | 7,00% | - |
| 12.05.2025 | 0,99 | 1,06 | 0,99 | 1,00 | -0,99% | - |
| 09.05.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,00% | - |
| 08.05.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 2,02% | - |
| 07.05.2025 | 0,89 | 1,02 | 0,89 | 0,99 | 8,79% | - |
| 06.05.2025 | 0,94 | 0,95 | 0,91 | 0,91 | -4,21% | - |
| 05.05.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -5,94% | - |
| 02.05.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 3,59% | - |
| 30.04.2025 | 0,93 | 0,98 | 0,91 | 0,98 | 4,84% | - |
| 29.04.2025 | 0,94 | 0,94 | 0,92 | 0,93 | -0,53% | - |
| 28.04.2025 | 0,91 | 0,94 | 0,91 | 0,94 | 1,63% | - |
| 25.04.2025 | 0,95 | 0,97 | 0,92 | 0,92 | -3,66% | - |
| 24.04.2025 | 0,95 | 0,97 | 0,95 | 0,96 | -0,52% | - |
| 23.04.2025 | 0,97 | 1,00 | 0,96 | 0,96 | -2,04% | - |
| 22.04.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 1,55% | - |
| 17.04.2025 | 0,93 | 0,97 | 0,93 | 0,97 | 3,76% | - |
| 16.04.2025 | 0,97 | 0,97 | 0,93 | 0,93 | -5,10% | - |
| 15.04.2025 | 0,97 | 0,99 | 0,97 | 0,98 | -0,51% | - |
| 14.04.2025 | 0,95 | 0,99 | 0,93 | 0,99 | 3,68% | - |