Echtzeit-Aktienkurs loanDepot Inc.
Bid:
Ask:
Aktienkurse zur loanDepot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,02 | 1,02 | 0,99 | 1,01 | -4,64% | - |
| 02.06.2026 | 1,04 | 1,07 | 1,04 | 1,06 | -1,58% | - |
| 01.06.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -3,51% | - |
| 29.05.2026 | 1,09 | 1,12 | 1,09 | 1,11 | -0,18% | - |
| 28.05.2026 | 1,07 | 1,12 | 1,07 | 1,11 | 1,36% | - |
| 27.05.2026 | 1,05 | 1,10 | 1,05 | 1,10 | 1,67% | - |
| 26.05.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 11,67% | - |
| 25.05.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -8,51% | - |
| 22.05.2026 | 1,05 | 1,08 | 1,03 | 1,06 | 0,09% | - |
| 21.05.2026 | 1,01 | 1,06 | 1,01 | 1,06 | 1,73% | - |
| 20.05.2026 | 0,97 | 1,04 | 0,97 | 1,04 | 6,89% | - |
| 19.05.2026 | 0,98 | 1,02 | 0,97 | 0,97 | -3,86% | - |
| 18.05.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -5,87% | - |
| 15.05.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,63% | - |
| 14.05.2026 | 0,99 | 1,12 | 0,99 | 1,10 | 7,82% | - |
| 13.05.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -3,03% | - |
| 12.05.2026 | 1,06 | 1,06 | 1,05 | 1,06 | -3,48% | - |
| 11.05.2026 | 1,14 | 1,18 | 1,09 | 1,09 | -7,84% | - |
| 08.05.2026 | 1,15 | 1,19 | 1,15 | 1,19 | -1,08% | - |
| 07.05.2026 | 1,14 | 1,24 | 1,14 | 1,20 | 2,30% | - |
| 06.05.2026 | 1,12 | 1,18 | 1,05 | 1,17 | -7,28% | - |
| 05.05.2026 | 1,24 | 1,30 | 1,24 | 1,26 | -1,33% | - |
| 04.05.2026 | 1,29 | 1,33 | 1,28 | 1,28 | -2,21% | - |
| 30.04.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 1,47% | - |
| 29.04.2026 | 1,38 | 1,38 | 1,29 | 1,29 | -8,24% | - |
| 28.04.2026 | 1,28 | 1,41 | 1,28 | 1,41 | 7,24% | - |
| 27.04.2026 | 1,31 | 1,35 | 1,31 | 1,31 | -1,94% | - |
| 24.04.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 1,67% | - |
| 23.04.2026 | 1,38 | 1,41 | 1,32 | 1,32 | -7,65% | - |
| 22.04.2026 | 1,40 | 1,45 | 1,40 | 1,43 | -0,97% | - |
| 21.04.2026 | 1,46 | 1,49 | 1,44 | 1,44 | -4,58% | - |
| 20.04.2026 | 1,49 | 1,51 | 1,47 | 1,51 | -0,20% | - |
| 17.04.2026 | 1,34 | 1,57 | 1,34 | 1,51 | 9,33% | - |
| 16.04.2026 | 1,27 | 1,39 | 1,27 | 1,38 | 7,47% | - |
| 15.04.2026 | 1,22 | 1,30 | 1,22 | 1,29 | 3,29% | - |
| 14.04.2026 | 1,17 | 1,25 | 1,17 | 1,25 | 5,42% | - |
| 13.04.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 4,14% | - |
| 10.04.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,65% | - |
| 09.04.2026 | 1,15 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 08.04.2026 | 1,17 | 1,23 | 1,17 | 1,18 | 0,94% | - |
| 07.04.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -5,48% | - |
| 02.04.2026 | 1,17 | 1,24 | 1,17 | 1,24 | 3,33% | - |
| 01.04.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 31.03.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 6,14% | - |
| 30.03.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 0,88% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -4,24% | 500,00 |
| 26.03.2026 | 1,19 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 25.03.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -3,28% | - |
| 24.03.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -3,17% | - |
| 23.03.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,56% | - |
| 20.03.2026 | 1,32 | 1,32 | 1,27 | 1,28 | -3,03% | - |
| 19.03.2026 | 1,28 | 1,32 | 1,26 | 1,32 | 0,76% | - |
| 18.03.2026 | 1,32 | 1,34 | 1,31 | 1,31 | 0,00% | - |
| 17.03.2026 | 1,32 | 1,39 | 1,31 | 1,31 | -0,76% | - |
| 16.03.2026 | 1,36 | 1,37 | 1,32 | 1,32 | -2,94% | - |
| 13.03.2026 | 1,44 | 1,46 | 1,36 | 1,36 | -5,56% | - |
| 12.03.2026 | 1,47 | 1,49 | 1,44 | 1,44 | -4,00% | - |
| 11.03.2026 | 1,55 | 1,55 | 1,42 | 1,50 | 0,00% | - |
| 10.03.2026 | 1,55 | 1,64 | 1,50 | 1,50 | -4,46% | - |
| 09.03.2026 | 1,47 | 1,57 | 1,47 | 1,57 | 5,37% | - |
| 06.03.2026 | 1,51 | 1,51 | 1,46 | 1,49 | -0,67% | - |
| 05.03.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -3,23% | - |
| 04.03.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -0,64% | - |
| 03.03.2026 | 1,61 | 1,61 | 1,53 | 1,56 | -2,50% | - |
| 02.03.2026 | 1,71 | 1,71 | 1,59 | 1,60 | -5,88% | - |
| 27.02.2026 | 1,66 | 1,70 | 1,62 | 1,70 | 3,03% | - |
| 26.02.2026 | 1,57 | 1,65 | 1,56 | 1,65 | 5,77% | - |
| 25.02.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -0,64% | - |
| 24.02.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -0,63% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -5,39% | - |
| 20.02.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -1,76% | - |
| 19.02.2026 | 1,69 | 1,70 | 1,65 | 1,70 | 0,00% | - |
| 18.02.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 3,03% | - |
| 17.02.2026 | 1,60 | 1,66 | 1,60 | 1,65 | 3,12% | - |
| 16.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 13.02.2026 | 1,68 | 1,74 | 1,67 | 1,67 | 1,21% | - |
| 12.02.2026 | 1,72 | 1,76 | 1,64 | 1,65 | -2,37% | 594,00 |
| 11.02.2026 | 1,75 | 1,75 | 1,65 | 1,69 | -3,43% | - |
| 10.02.2026 | 1,75 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 09.02.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -1,69% | - |
| 06.02.2026 | 1,67 | 1,78 | 1,67 | 1,78 | 5,33% | - |
| 05.02.2026 | 1,78 | 1,78 | 1,69 | 1,69 | -5,06% | - |
| 04.02.2026 | 1,81 | 1,81 | 1,75 | 1,78 | -0,56% | - |
| 03.02.2026 | 1,88 | 1,88 | 1,75 | 1,79 | -1,10% | - |
| 02.02.2026 | 1,81 | 1,89 | 1,81 | 1,81 | 1,69% | - |
| 30.01.2026 | 1,88 | 1,88 | 1,76 | 1,78 | -5,82% | - |
| 29.01.2026 | 1,96 | 1,96 | 1,89 | 1,89 | -2,07% | - |
| 28.01.2026 | 2,02 | 2,02 | 1,93 | 1,93 | -3,50% | - |
| 27.01.2026 | 2,16 | 2,16 | 2,00 | 2,00 | -6,54% | - |
| 26.01.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -1,83% | - |
| 23.01.2026 | 2,36 | 2,36 | 2,18 | 2,18 | -4,39% | - |
| 22.01.2026 | 2,28 | 2,38 | 2,28 | 2,28 | 2,70% | - |
| 21.01.2026 | 2,36 | 2,36 | 2,16 | 2,22 | -4,31% | - |
| 20.01.2026 | 2,68 | 2,68 | 2,30 | 2,32 | -12,12% | 400,00 |
| 19.01.2026 | 2,74 | 2,86 | 2,64 | 2,64 | -2,22% | 10,00 |
| 16.01.2026 | 2,24 | 2,70 | 2,24 | 2,70 | 19,47% | - |
| 15.01.2026 | 2,24 | 2,30 | 2,20 | 2,26 | 2,73% | - |
| 14.01.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -1,79% | - |
| 13.01.2026 | 2,38 | 2,38 | 2,24 | 2,24 | -3,45% | - |
| 12.01.2026 | 2,46 | 2,52 | 2,32 | 2,32 | -5,69% | 400,00 |