1,980€
10,61%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,91 | 1,91 | 1,70 | 1,88 | 4,75% | - |
| 04.11.2024 | 1,69 | 1,85 | 1,69 | 1,79 | 5,29% | - |
| 01.11.2024 | 1,74 | 1,84 | 1,70 | 1,70 | -2,30% | - |
| 31.10.2024 | 1,76 | 1,88 | 1,74 | 1,74 | -1,14% | - |
| 30.10.2024 | 1,79 | 1,95 | 1,76 | 1,76 | -2,22% | - |
| 29.10.2024 | 1,80 | 1,93 | 1,80 | 1,80 | -9,55% | - |
| 28.10.2024 | 1,72 | 1,99 | 1,72 | 1,99 | 8,74% | - |
| 25.10.2024 | 1,74 | 1,85 | 1,74 | 1,83 | -1,08% | - |
| 24.10.2024 | 1,73 | 1,85 | 1,73 | 1,85 | 1,09% | - |
| 23.10.2024 | 1,74 | 1,87 | 1,74 | 1,83 | -1,08% | - |
| 22.10.2024 | 1,74 | 1,86 | 1,74 | 1,85 | 0,54% | - |
| 21.10.2024 | 1,75 | 1,84 | 1,75 | 1,84 | -1,08% | - |
| 18.10.2024 | 1,76 | 1,88 | 1,76 | 1,86 | 0,00% | - |
| 17.10.2024 | 1,83 | 1,93 | 1,83 | 1,86 | -4,12% | - |
| 16.10.2024 | 1,67 | 1,94 | 1,67 | 1,94 | 10,23% | - |
| 15.10.2024 | 1,65 | 1,82 | 1,65 | 1,76 | 0,57% | - |
| 14.10.2024 | 1,74 | 1,81 | 1,74 | 1,75 | -5,41% | - |
| 11.10.2024 | 1,66 | 1,85 | 1,66 | 1,85 | 4,52% | - |
| 10.10.2024 | 1,77 | 1,80 | 1,77 | 1,77 | -6,35% | - |
| 09.10.2024 | 1,72 | 1,89 | 1,72 | 1,89 | 4,42% | - |
| 08.10.2024 | 1,86 | 1,93 | 1,81 | 1,81 | -7,18% | - |
| 07.10.2024 | 2,00 | 2,08 | 1,95 | 1,95 | -7,14% | - |
| 04.10.2024 | 2,18 | 2,20 | 2,08 | 2,10 | -8,70% | - |
| 03.10.2024 | 2,26 | 2,34 | 2,26 | 2,30 | -2,54% | - |
| 02.10.2024 | 2,22 | 2,36 | 2,22 | 2,36 | 1,72% | - |
| 01.10.2024 | 2,24 | 2,32 | 2,24 | 2,32 | -0,85% | - |
| 30.09.2024 | 2,20 | 2,38 | 2,20 | 2,34 | 1,74% | - |
| 27.09.2024 | 2,28 | 2,42 | 2,28 | 2,30 | -3,36% | - |
| 26.09.2024 | 2,16 | 2,44 | 2,16 | 2,38 | 3,48% | - |
| 25.09.2024 | 2,24 | 2,34 | 2,24 | 2,30 | -0,86% | - |
| 24.09.2024 | 2,22 | 2,34 | 2,22 | 2,32 | -0,85% | - |
| 23.09.2024 | 2,32 | 2,40 | 2,32 | 2,34 | -3,31% | - |
| 20.09.2024 | 2,34 | 2,44 | 2,34 | 2,42 | -1,63% | - |
| 19.09.2024 | 2,48 | 2,60 | 2,46 | 2,46 | -6,11% | - |
| 18.09.2024 | 2,66 | 2,68 | 2,62 | 2,62 | -5,07% | - |
| 17.09.2024 | 2,40 | 2,76 | 2,40 | 2,76 | 11,29% | - |
| 16.09.2024 | 2,20 | 2,48 | 2,20 | 2,48 | 7,83% | - |
| 13.09.2024 | 1,85 | 2,30 | 1,85 | 2,30 | 18,56% | - |
| 12.09.2024 | 1,90 | 2,00 | 1,90 | 1,94 | -3,00% | - |
| 11.09.2024 | 1,97 | 2,10 | 1,97 | 2,00 | -3,85% | - |
| 10.09.2024 | 2,10 | 2,16 | 2,08 | 2,08 | -5,45% | - |
| 09.09.2024 | 1,97 | 2,20 | 1,97 | 2,20 | 5,77% | - |
| 06.09.2024 | 2,08 | 2,18 | 2,08 | 2,08 | -5,45% | - |
| 05.09.2024 | 2,16 | 2,26 | 2,16 | 2,20 | -3,51% | - |
| 04.09.2024 | 2,18 | 2,34 | 2,18 | 2,28 | -1,72% | - |
| 03.09.2024 | 2,16 | 2,32 | 2,16 | 2,32 | 0,00% | - |
| 02.09.2024 | 2,34 | 2,34 | 2,16 | 2,32 | 3,57% | - |
| 30.08.2024 | 2,16 | 2,30 | 2,16 | 2,24 | 0,00% | - |
| 29.08.2024 | 2,34 | 2,40 | 2,24 | 2,24 | -8,94% | - |
| 28.08.2024 | 2,48 | 2,58 | 2,46 | 2,46 | -4,65% | - |
| 27.08.2024 | 2,52 | 2,60 | 2,52 | 2,58 | -3,01% | - |
| 26.08.2024 | 2,54 | 2,68 | 2,54 | 2,66 | 0,76% | - |
| 23.08.2024 | 2,32 | 2,66 | 2,32 | 2,64 | 8,20% | - |
| 22.08.2024 | 2,32 | 2,48 | 2,32 | 2,44 | 0,83% | - |
| 21.08.2024 | 2,28 | 2,42 | 2,28 | 2,42 | 1,68% | - |
| 20.08.2024 | 2,26 | 2,38 | 2,24 | 2,38 | 0,85% | - |
| 19.08.2024 | 2,34 | 2,40 | 2,34 | 2,36 | -4,84% | - |
| 16.08.2024 | 2,28 | 2,62 | 2,28 | 2,48 | 5,08% | - |
| 15.08.2024 | 2,10 | 2,36 | 2,10 | 2,36 | 7,27% | - |
| 14.08.2024 | 2,00 | 2,20 | 2,00 | 2,20 | 4,76% | - |
| 13.08.2024 | 1,91 | 2,14 | 1,91 | 2,10 | 5,53% | - |
| 12.08.2024 | 1,99 | 2,04 | 1,98 | 1,99 | -3,40% | - |
| 09.08.2024 | 1,90 | 2,08 | 1,90 | 2,06 | 3,00% | - |
| 08.08.2024 | 1,89 | 2,10 | 1,89 | 2,00 | -0,99% | - |
| 07.08.2024 | 1,69 | 2,16 | 1,69 | 2,02 | 14,77% | - |
| 06.08.2024 | 1,81 | 1,88 | 1,76 | 1,76 | -7,85% | - |
| 05.08.2024 | 1,78 | 1,91 | 1,70 | 1,91 | 1,60% | - |
| 02.08.2024 | 1,60 | 1,88 | 1,60 | 1,88 | 10,59% | - |
| 01.08.2024 | 1,66 | 1,76 | 1,66 | 1,70 | -3,95% | - |
| 31.07.2024 | 1,59 | 1,78 | 1,59 | 1,77 | 4,12% | - |
| 30.07.2024 | 1,66 | 1,78 | 1,66 | 1,70 | -3,41% | - |
| 29.07.2024 | 1,58 | 1,79 | 1,58 | 1,76 | 4,14% | - |
| 26.07.2024 | 1,70 | 1,81 | 1,69 | 1,69 | -5,59% | - |
| 25.07.2024 | 1,53 | 1,79 | 1,53 | 1,79 | 9,82% | - |
| 24.07.2024 | 1,65 | 1,74 | 1,63 | 1,63 | -6,32% | - |
| 23.07.2024 | 1,60 | 1,75 | 1,60 | 1,74 | 2,35% | - |
| 22.07.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 1,80% | - |
| 19.07.2024 | 1,62 | 1,70 | 1,62 | 1,67 | -3,47% | - |
| 18.07.2024 | 1,87 | 1,87 | 1,73 | 1,73 | -3,35% | - |
| 17.07.2024 | 1,80 | 1,80 | 1,74 | 1,79 | 3,47% | - |
| 16.07.2024 | 1,76 | 1,79 | 1,69 | 1,73 | 3,59% | - |
| 15.07.2024 | 1,75 | 1,75 | 1,63 | 1,67 | 0,00% | - |
| 12.07.2024 | 1,78 | 1,78 | 1,62 | 1,67 | -1,76% | - |
| 11.07.2024 | 1,58 | 1,70 | 1,58 | 1,70 | 12,58% | - |
| 10.07.2024 | 1,51 | 1,51 | 1,41 | 1,51 | 5,59% | - |
| 09.07.2024 | 1,46 | 1,46 | 1,35 | 1,43 | 4,38% | - |
| 08.07.2024 | 1,39 | 1,42 | 1,33 | 1,37 | 5,38% | - |
| 05.07.2024 | 1,47 | 1,47 | 1,30 | 1,30 | -11,56% | - |
| 04.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 03.07.2024 | 1,43 | 1,47 | 1,34 | 1,42 | 5,97% | - |
| 02.07.2024 | 1,48 | 1,48 | 1,34 | 1,34 | -2,19% | - |
| 01.07.2024 | 1,51 | 1,51 | 1,37 | 1,37 | -4,20% | - |
| 28.06.2024 | 1,52 | 1,52 | 1,38 | 1,43 | 0,70% | - |
| 27.06.2024 | 1,48 | 1,48 | 1,39 | 1,42 | 1,43% | - |
| 26.06.2024 | 1,55 | 1,55 | 1,39 | 1,40 | -2,78% | - |
| 25.06.2024 | 1,62 | 1,62 | 1,44 | 1,44 | -5,88% | - |
| 24.06.2024 | 1,64 | 1,64 | 1,50 | 1,53 | -1,92% | - |
| 21.06.2024 | 1,65 | 1,65 | 1,55 | 1,56 | -0,64% | - |
| 20.06.2024 | 1,68 | 1,68 | 1,57 | 1,57 | -5,99% | - |
| 19.06.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 4,38% | - |