2,090€
11,17%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,00 | 2,00 | 1,97 | 2,00 | 6,12% | - |
| 09.05.2024 | 1,97 | 1,97 | 1,88 | 1,88 | -1,05% | - |
| 08.05.2024 | 2,08 | 2,08 | 1,86 | 1,90 | -6,86% | - |
| 07.05.2024 | 2,12 | 2,12 | 2,02 | 2,04 | 0,00% | - |
| 06.05.2024 | 2,12 | 2,12 | 2,02 | 2,04 | -0,97% | - |
| 03.05.2024 | 2,06 | 2,10 | 2,04 | 2,06 | 1,98% | - |
| 02.05.2024 | 1,99 | 2,02 | 1,93 | 2,02 | 8,60% | - |
| 30.04.2024 | 1,97 | 1,97 | 1,80 | 1,86 | -1,59% | - |
| 29.04.2024 | 2,16 | 2,16 | 1,89 | 1,89 | -10,00% | - |
| 26.04.2024 | 2,14 | 2,14 | 2,08 | 2,10 | 0,96% | - |
| 25.04.2024 | 2,18 | 2,18 | 2,04 | 2,08 | -0,95% | - |
| 24.04.2024 | 2,24 | 2,24 | 2,06 | 2,10 | -2,78% | - |
| 23.04.2024 | 2,20 | 2,20 | 2,12 | 2,16 | 1,89% | - |
| 22.04.2024 | 2,16 | 2,16 | 2,08 | 2,12 | 1,92% | - |
| 19.04.2024 | 2,14 | 2,14 | 1,99 | 2,08 | 0,00% | - |
| 18.04.2024 | 2,12 | 2,12 | 1,98 | 2,08 | 1,96% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,04 | 2,04 | -3,77% | - |
| 16.04.2024 | 2,18 | 2,18 | 2,06 | 2,12 | 0,95% | - |
| 15.04.2024 | 2,24 | 2,24 | 2,08 | 2,10 | -2,78% | - |
| 12.04.2024 | 2,32 | 2,32 | 2,16 | 2,16 | -3,57% | - |
| 11.04.2024 | 2,38 | 2,38 | 2,20 | 2,24 | -3,45% | - |
| 10.04.2024 | 2,50 | 2,50 | 2,28 | 2,32 | -4,13% | - |
| 09.04.2024 | 2,44 | 2,44 | 2,38 | 2,42 | 2,54% | - |
| 08.04.2024 | 2,22 | 2,36 | 2,22 | 2,36 | 10,28% | - |
| 05.04.2024 | 2,24 | 2,24 | 2,14 | 2,14 | -0,93% | - |
| 04.04.2024 | 2,26 | 2,28 | 2,16 | 2,16 | -1,82% | - |
| 03.04.2024 | 2,26 | 2,26 | 2,12 | 2,20 | 0,92% | - |
| 02.04.2024 | 2,38 | 2,38 | 2,16 | 2,18 | -7,63% | - |
| 28.03.2024 | 2,34 | 2,36 | 2,24 | 2,36 | 0,85% | - |
| 27.03.2024 | 2,18 | 2,34 | 2,10 | 2,34 | 7,34% | - |
| 26.03.2024 | 2,18 | 2,18 | 2,10 | 2,18 | 0,00% | - |
| 25.03.2024 | 2,24 | 2,24 | 2,16 | 2,18 | -2,68% | - |
| 22.03.2024 | 2,36 | 2,36 | 2,18 | 2,24 | -5,08% | - |
| 21.03.2024 | 2,28 | 2,38 | 2,28 | 2,36 | 3,51% | - |
| 20.03.2024 | 1,99 | 2,28 | 1,91 | 2,28 | 14,57% | - |
| 19.03.2024 | 1,97 | 1,99 | 1,86 | 1,99 | 1,02% | - |
| 18.03.2024 | 1,93 | 1,97 | 1,83 | 1,97 | 2,07% | - |
| 15.03.2024 | 1,99 | 1,99 | 1,86 | 1,93 | -8,10% | - |
| 14.03.2024 | 2,10 | 2,10 | 1,93 | 2,10 | 0,00% | - |
| 13.03.2024 | 2,30 | 2,30 | 1,83 | 2,10 | -2,78% | - |
| 12.03.2024 | 2,30 | 2,30 | 2,16 | 2,16 | -7,69% | - |
| 11.03.2024 | 2,40 | 2,40 | 2,26 | 2,34 | 0,86% | - |
| 08.03.2024 | 2,36 | 2,38 | 2,32 | 2,32 | 0,87% | - |
| 07.03.2024 | 2,38 | 2,38 | 2,30 | 2,30 | 0,88% | - |
| 06.03.2024 | 2,28 | 2,32 | 2,22 | 2,28 | 3,64% | - |
| 05.03.2024 | 2,38 | 2,38 | 2,20 | 2,20 | -4,35% | - |
| 04.03.2024 | 2,50 | 2,50 | 2,30 | 2,30 | -5,74% | - |
| 01.03.2024 | 2,32 | 2,44 | 2,32 | 2,44 | 7,96% | - |
| 29.02.2024 | 2,36 | 2,36 | 2,26 | 2,26 | -0,88% | - |
| 28.02.2024 | 2,46 | 2,46 | 2,28 | 2,28 | -4,20% | - |
| 27.02.2024 | 2,42 | 2,42 | 2,38 | 2,38 | 0,85% | - |
| 26.02.2024 | 2,44 | 2,44 | 2,36 | 2,36 | 0,00% | - |
| 23.02.2024 | 2,36 | 2,42 | 2,36 | 2,36 | 3,51% | - |
| 22.02.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -1,72% | - |
| 21.02.2024 | 2,38 | 2,38 | 2,32 | 2,32 | 0,87% | - |
| 20.02.2024 | 2,30 | 2,32 | 2,20 | 2,30 | 0,00% | - |
| 19.02.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 2,68% | - |
| 16.02.2024 | 2,40 | 2,40 | 2,24 | 2,24 | -5,08% | - |
| 15.02.2024 | 2,28 | 2,36 | 2,20 | 2,36 | 8,26% | - |
| 14.02.2024 | 2,20 | 2,38 | 2,16 | 2,18 | 2,83% | 28,00 |
| 13.02.2024 | 2,36 | 2,36 | 2,12 | 2,12 | -7,83% | - |
| 12.02.2024 | 2,34 | 2,36 | 2,30 | 2,30 | 0,88% | - |
| 09.02.2024 | 2,34 | 2,34 | 2,22 | 2,28 | 0,00% | - |
| 08.02.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -0,87% | - |
| 07.02.2024 | 2,38 | 2,38 | 2,24 | 2,30 | 0,00% | - |
| 06.02.2024 | 2,42 | 2,42 | 2,30 | 2,30 | -2,54% | - |
| 05.02.2024 | 2,56 | 2,56 | 2,30 | 2,36 | -5,60% | - |
| 02.02.2024 | 2,60 | 2,60 | 2,48 | 2,50 | -1,57% | - |
| 01.02.2024 | 2,56 | 2,56 | 2,50 | 2,54 | 1,60% | - |
| 31.01.2024 | 2,68 | 2,68 | 2,50 | 2,50 | -4,58% | - |
| 30.01.2024 | 2,78 | 2,78 | 2,62 | 2,62 | -2,96% | - |
| 29.01.2024 | 2,72 | 2,74 | 2,70 | 2,70 | 0,75% | - |
| 26.01.2024 | 2,74 | 2,80 | 2,68 | 2,68 | -2,19% | 3.800,00 |
| 25.01.2024 | 2,62 | 2,78 | 2,62 | 2,74 | 3,01% | - |
| 24.01.2024 | 2,82 | 2,82 | 2,66 | 2,66 | -5,67% | - |
| 23.01.2024 | 2,60 | 2,88 | 2,60 | 2,82 | 8,46% | - |
| 22.01.2024 | 2,40 | 2,60 | 2,40 | 2,60 | 8,33% | - |
| 19.01.2024 | 2,30 | 2,40 | 2,26 | 2,40 | 4,35% | - |
| 18.01.2024 | 2,30 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 17.01.2024 | 2,34 | 2,34 | 2,24 | 2,32 | -0,85% | - |
| 16.01.2024 | 2,54 | 2,54 | 2,34 | 2,34 | -7,87% | - |
| 15.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.01.2024 | 2,54 | 2,58 | 2,52 | 2,54 | 0,00% | - |
| 11.01.2024 | 2,70 | 2,70 | 2,46 | 2,54 | -5,93% | - |
| 10.01.2024 | 2,76 | 2,76 | 2,70 | 2,70 | -2,88% | - |
| 09.01.2024 | 3,02 | 3,02 | 2,76 | 2,78 | -8,55% | - |
| 08.01.2024 | 2,90 | 3,16 | 2,86 | 3,04 | 4,11% | - |
| 05.01.2024 | 2,92 | 2,96 | 2,78 | 2,92 | -0,68% | - |
| 04.01.2024 | 2,84 | 3,04 | 2,84 | 2,94 | 2,80% | - |
| 03.01.2024 | 3,04 | 3,04 | 2,80 | 2,86 | -7,14% | - |
| 02.01.2024 | 3,14 | 3,14 | 2,90 | 3,08 | -4,94% | - |
| 29.12.2023 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 28.12.2023 | 3,10 | 3,28 | 3,10 | 3,24 | 3,85% | - |
| 27.12.2023 | 3,04 | 3,12 | 3,04 | 3,12 | 4,70% | - |
| 22.12.2023 | 2,94 | 3,14 | 2,94 | 2,98 | 1,36% | - |
| 21.12.2023 | 2,96 | 2,98 | 2,92 | 2,94 | -0,68% | - |
| 20.12.2023 | 2,88 | 3,08 | 2,88 | 2,96 | 2,78% | - |
| 19.12.2023 | 2,68 | 2,90 | 2,68 | 2,88 | 9,09% | - |
| 18.12.2023 | 2,52 | 2,64 | 2,52 | 2,64 | 5,60% | - |
| 15.12.2023 | 2,42 | 2,70 | 2,42 | 2,50 | 5,04% | 120,00 |