1,015€
0,50%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 2,70% | - |
| 10.04.2025 | 1,04 | 1,04 | 0,93 | 0,93 | -12,74% | - |
| 09.04.2025 | 1,06 | 1,06 | 1,01 | 1,06 | -2,75% | - |
| 08.04.2025 | 1,19 | 1,19 | 1,09 | 1,09 | -9,17% | - |
| 07.04.2025 | 1,30 | 1,32 | 1,20 | 1,20 | -9,09% | - |
| 04.04.2025 | 1,11 | 1,32 | 1,07 | 1,32 | 16,81% | - |
| 03.04.2025 | 1,10 | 1,13 | 1,04 | 1,13 | -24,16% | - |
| 02.04.2025 | 1,04 | 1,49 | 1,04 | 1,49 | 41,90% | 1.303,00 |
| 01.04.2025 | 1,08 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 31.03.2025 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | - |
| 28.03.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -2,70% | - |
| 27.03.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -3,48% | - |
| 26.03.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -5,74% | - |
| 25.03.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -3,94% | - |
| 24.03.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | - |
| 21.03.2025 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 20.03.2025 | 1,28 | 1,34 | 1,27 | 1,30 | 0,78% | - |
| 19.03.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,57% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -6,62% | - |
| 17.03.2025 | 1,25 | 1,37 | 1,25 | 1,36 | 9,68% | - |
| 14.03.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 13.03.2025 | 1,33 | 1,33 | 1,24 | 1,24 | -6,06% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,17 | 1,32 | 6,45% | - |
| 11.03.2025 | 1,54 | 1,54 | 1,24 | 1,24 | -18,95% | - |
| 10.03.2025 | 1,64 | 1,68 | 1,53 | 1,53 | -7,27% | - |
| 07.03.2025 | 1,63 | 1,71 | 1,58 | 1,65 | 0,61% | - |
| 06.03.2025 | 1,58 | 1,64 | 1,54 | 1,64 | 3,80% | - |
| 05.03.2025 | 1,52 | 1,58 | 1,50 | 1,58 | 2,60% | - |
| 04.03.2025 | 1,55 | 1,55 | 1,49 | 1,54 | -0,65% | - |
| 03.03.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 28.02.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 4,67% | - |
| 27.02.2025 | 1,51 | 1,56 | 1,50 | 1,50 | 0,67% | - |
| 26.02.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -1,32% | - |
| 25.02.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 1,34% | - |
| 24.02.2025 | 1,51 | 1,51 | 1,46 | 1,49 | -3,25% | - |
| 21.02.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | - |
| 20.02.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -4,40% | - |
| 19.02.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -1,85% | - |
| 18.02.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 10,20% | - |
| 17.02.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -5,77% | - |
| 14.02.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,63% | - |
| 13.02.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -1,94% | - |
| 12.02.2025 | 1,56 | 1,56 | 1,49 | 1,55 | -1,27% | - |
| 11.02.2025 | 1,59 | 1,59 | 1,55 | 1,57 | -1,26% | - |
| 10.02.2025 | 1,58 | 1,61 | 1,58 | 1,59 | 0,63% | - |
| 07.02.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -3,66% | - |
| 06.02.2025 | 1,59 | 1,66 | 1,59 | 1,64 | 2,50% | - |
| 05.02.2025 | 1,55 | 1,60 | 1,54 | 1,60 | 3,23% | - |
| 04.02.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -1,27% | - |
| 03.02.2025 | 1,63 | 1,63 | 1,56 | 1,57 | -1,88% | - |
| 31.01.2025 | 1,66 | 1,67 | 1,60 | 1,60 | -3,61% | - |
| 30.01.2025 | 1,57 | 1,69 | 1,57 | 1,66 | 0,00% | - |
| 29.01.2025 | 1,58 | 1,68 | 1,58 | 1,66 | -1,19% | - |
| 28.01.2025 | 1,62 | 1,69 | 1,62 | 1,68 | -0,59% | - |
| 27.01.2025 | 1,56 | 1,76 | 1,56 | 1,69 | 1,81% | - |
| 24.01.2025 | 1,59 | 1,69 | 1,59 | 1,66 | -1,78% | - |
| 23.01.2025 | 1,58 | 1,69 | 1,58 | 1,69 | 0,60% | - |
| 22.01.2025 | 1,62 | 1,70 | 1,62 | 1,68 | -1,75% | - |
| 21.01.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 6,87% | - |
| 20.01.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -6,98% | - |
| 17.01.2025 | 1,63 | 1,76 | 1,63 | 1,72 | -0,58% | - |
| 16.01.2025 | 1,65 | 1,73 | 1,65 | 1,73 | -1,14% | - |
| 15.01.2025 | 1,52 | 1,75 | 1,52 | 1,75 | 8,70% | - |
| 14.01.2025 | 1,48 | 1,65 | 1,48 | 1,61 | 1,90% | - |
| 13.01.2025 | 1,52 | 1,58 | 1,52 | 1,58 | -1,86% | - |
| 10.01.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 6,62% | - |
| 09.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,21% | - |
| 08.01.2025 | 1,58 | 1,65 | 1,58 | 1,61 | -4,17% | - |
| 07.01.2025 | 1,67 | 1,78 | 1,67 | 1,68 | -5,08% | - |
| 06.01.2025 | 1,71 | 1,79 | 1,71 | 1,77 | -2,21% | - |
| 03.01.2025 | 1,79 | 1,89 | 1,79 | 1,81 | -3,72% | - |
| 02.01.2025 | 1,86 | 1,97 | 1,86 | 1,88 | 8,05% | - |
| 30.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 27.12.2024 | 1,73 | 1,84 | 1,73 | 1,77 | -0,56% | - |
| 23.12.2024 | 1,75 | 1,86 | 1,75 | 1,78 | -3,78% | - |
| 20.12.2024 | 1,67 | 1,85 | 1,67 | 1,85 | 5,11% | - |
| 19.12.2024 | 1,79 | 1,88 | 1,76 | 1,76 | -7,37% | - |
| 18.12.2024 | 1,92 | 2,00 | 1,90 | 1,90 | -5,94% | - |
| 17.12.2024 | 1,91 | 2,10 | 1,91 | 2,02 | 1,51% | - |
| 16.12.2024 | 1,86 | 2,00 | 1,86 | 1,99 | 1,02% | - |
| 13.12.2024 | 1,90 | 1,98 | 1,90 | 1,97 | -1,01% | - |
| 12.12.2024 | 1,91 | 2,00 | 1,91 | 1,99 | -1,49% | - |
| 11.12.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 0,00% | - |