1,965€
0,51%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 0,51% | - |
| 10.05.2024 | 2,01 | 2,09 | 1,91 | 1,96 | -2,49% | - |
| 09.05.2024 | 2,01 | 2,07 | 1,97 | 2,01 | 0,50% | - |
| 08.05.2024 | 2,12 | 2,13 | 1,92 | 2,00 | -5,90% | - |
| 07.05.2024 | 2,13 | 2,18 | 2,11 | 2,12 | -0,47% | - |
| 06.05.2024 | 2,18 | 2,22 | 2,11 | 2,13 | -1,39% | - |
| 03.05.2024 | 2,14 | 2,24 | 2,09 | 2,16 | 1,89% | - |
| 02.05.2024 | 1,95 | 2,15 | 1,95 | 2,12 | 8,72% | - |
| 30.04.2024 | 2,00 | 2,02 | 1,90 | 1,95 | -2,26% | - |
| 29.04.2024 | 2,21 | 2,21 | 1,98 | 2,00 | -9,73% | - |
| 26.04.2024 | 2,16 | 2,24 | 2,16 | 2,21 | 0,91% | - |
| 25.04.2024 | 2,22 | 2,23 | 2,12 | 2,19 | -0,90% | - |
| 24.04.2024 | 2,30 | 2,34 | 2,17 | 2,21 | -3,07% | - |
| 23.04.2024 | 2,22 | 2,29 | 2,20 | 2,28 | 2,70% | - |
| 22.04.2024 | 2,19 | 2,26 | 2,17 | 2,22 | 0,91% | - |
| 19.04.2024 | 2,18 | 2,25 | 2,15 | 2,20 | 0,92% | - |
| 18.04.2024 | 2,15 | 2,24 | 2,12 | 2,18 | 1,40% | - |
| 17.04.2024 | 2,22 | 2,28 | 2,15 | 2,15 | -3,15% | - |
| 16.04.2024 | 2,20 | 2,25 | 2,15 | 2,22 | 0,91% | - |
| 15.04.2024 | 2,28 | 2,29 | 2,17 | 2,20 | -2,65% | - |
| 12.04.2024 | 2,34 | 2,37 | 2,23 | 2,26 | -3,42% | - |
| 11.04.2024 | 2,42 | 2,43 | 2,31 | 2,34 | -2,50% | - |
| 10.04.2024 | 2,53 | 2,57 | 2,38 | 2,40 | -5,14% | - |
| 09.04.2024 | 2,46 | 2,57 | 2,46 | 2,53 | 2,85% | - |
| 08.04.2024 | 2,28 | 2,48 | 2,25 | 2,46 | 8,85% | - |
| 05.04.2024 | 2,30 | 2,30 | 2,21 | 2,26 | 0,00% | - |
| 04.04.2024 | 2,30 | 2,40 | 2,24 | 2,26 | -1,74% | - |
| 03.04.2024 | 2,28 | 2,32 | 2,22 | 2,30 | 0,44% | - |
| 02.04.2024 | 2,45 | 2,45 | 2,26 | 2,29 | -4,18% | - |
| 28.03.2024 | 2,38 | 2,45 | 2,33 | 2,39 | 1,27% | - |
| 27.03.2024 | 2,22 | 2,36 | 2,19 | 2,36 | 6,31% | - |
| 26.03.2024 | 2,24 | 2,28 | 2,19 | 2,22 | -0,89% | - |
| 25.03.2024 | 2,24 | 2,31 | 2,22 | 2,24 | -0,88% | - |
| 22.03.2024 | 2,38 | 2,40 | 2,22 | 2,26 | -5,83% | - |
| 21.03.2024 | 2,30 | 2,54 | 2,30 | 2,40 | 3,45% | - |
| 20.03.2024 | 2,04 | 2,34 | 2,00 | 2,32 | 14,00% | - |
| 19.03.2024 | 2,02 | 2,04 | 1,96 | 2,04 | 0,99% | - |
| 18.03.2024 | 1,96 | 2,04 | 1,93 | 2,02 | 2,03% | - |
| 15.03.2024 | 2,02 | 2,06 | 1,96 | 1,98 | -2,23% | - |
| 14.03.2024 | 2,18 | 2,24 | 2,01 | 2,02 | -5,61% | - |
| 13.03.2024 | 2,22 | 2,33 | 2,06 | 2,14 | -3,60% | - |
| 12.03.2024 | 2,34 | 2,47 | 2,16 | 2,22 | -5,13% | - |
| 11.03.2024 | 2,44 | 2,45 | 2,33 | 2,34 | -3,31% | - |
| 08.03.2024 | 2,40 | 2,51 | 2,39 | 2,42 | 0,83% | - |
| 07.03.2024 | 2,38 | 2,48 | 2,36 | 2,40 | 1,27% | - |
| 06.03.2024 | 2,32 | 2,44 | 2,30 | 2,37 | 3,04% | - |
| 05.03.2024 | 2,41 | 2,44 | 2,29 | 2,30 | -4,56% | - |
| 04.03.2024 | 2,57 | 2,57 | 2,39 | 2,41 | -5,49% | - |
| 01.03.2024 | 2,36 | 2,56 | 2,32 | 2,55 | 7,14% | - |
| 29.02.2024 | 2,40 | 2,48 | 2,30 | 2,38 | -0,83% | - |
| 28.02.2024 | 2,51 | 2,53 | 2,39 | 2,40 | -4,00% | - |
| 27.02.2024 | 2,49 | 2,53 | 2,43 | 2,50 | 0,81% | - |
| 26.02.2024 | 2,47 | 2,54 | 2,44 | 2,48 | 0,40% | - |
| 23.02.2024 | 2,39 | 2,54 | 2,38 | 2,47 | 3,35% | - |
| 22.02.2024 | 2,45 | 2,46 | 2,37 | 2,39 | -0,83% | - |
| 21.02.2024 | 2,43 | 2,46 | 2,36 | 2,41 | -0,41% | - |
| 20.02.2024 | 2,34 | 2,44 | 2,27 | 2,42 | 3,42% | - |
| 19.02.2024 | 2,34 | 2,34 | 2,32 | 2,34 | 0,00% | - |
| 16.02.2024 | 2,43 | 2,44 | 2,32 | 2,34 | -5,26% | - |
| 15.02.2024 | 2,30 | 2,47 | 2,29 | 2,47 | 7,86% | - |
| 14.02.2024 | 2,24 | 2,33 | 2,23 | 2,29 | 2,23% | - |
| 13.02.2024 | 2,40 | 2,41 | 2,16 | 2,24 | -6,67% | - |
| 12.02.2024 | 2,32 | 2,48 | 2,32 | 2,40 | 0,84% | - |
| 09.02.2024 | 2,38 | 2,51 | 2,30 | 2,38 | 0,00% | - |
| 08.02.2024 | 2,40 | 2,47 | 2,36 | 2,38 | -0,83% | - |
| 07.02.2024 | 2,42 | 2,46 | 2,33 | 2,40 | 0,00% | - |
| 06.02.2024 | 2,49 | 2,54 | 2,39 | 2,40 | -2,44% | - |
| 05.02.2024 | 2,57 | 2,62 | 2,39 | 2,46 | -5,75% | - |
| 02.02.2024 | 2,59 | 2,67 | 2,57 | 2,61 | -1,14% | - |
| 01.02.2024 | 2,61 | 2,74 | 2,60 | 2,64 | 1,15% | - |
| 31.01.2024 | 2,69 | 2,74 | 2,60 | 2,61 | -4,40% | - |
| 30.01.2024 | 2,82 | 2,84 | 2,70 | 2,73 | -2,15% | - |
| 29.01.2024 | 2,73 | 2,86 | 2,73 | 2,79 | 0,00% | - |
| 26.01.2024 | 2,79 | 2,85 | 2,72 | 2,79 | 0,00% | - |
| 25.01.2024 | 2,75 | 2,86 | 2,66 | 2,79 | 1,45% | - |
| 24.01.2024 | 2,87 | 2,93 | 2,73 | 2,75 | -4,18% | - |
| 23.01.2024 | 2,67 | 2,94 | 2,64 | 2,87 | 8,30% | - |
| 22.01.2024 | 2,40 | 2,66 | 2,39 | 2,65 | 8,61% | - |
| 19.01.2024 | 2,34 | 2,46 | 2,27 | 2,44 | 4,27% | - |
| 18.01.2024 | 2,34 | 2,46 | 2,30 | 2,34 | 1,74% | - |
| 17.01.2024 | 2,39 | 2,47 | 2,27 | 2,30 | -4,17% | - |
| 16.01.2024 | 2,59 | 2,61 | 2,36 | 2,40 | -7,34% | - |
| 15.01.2024 | 2,55 | 2,59 | 2,55 | 2,59 | 0,00% | - |
| 12.01.2024 | 2,59 | 2,71 | 2,52 | 2,59 | 0,00% | - |
| 11.01.2024 | 2,75 | 2,81 | 2,48 | 2,59 | -5,82% | - |
| 10.01.2024 | 2,82 | 2,84 | 2,72 | 2,75 | -1,79% | - |
| 09.01.2024 | 3,08 | 3,12 | 2,70 | 2,80 | -9,09% | - |
| 08.01.2024 | 2,95 | 3,19 | 2,74 | 3,08 | 4,05% | - |
| 05.01.2024 | 2,98 | 3,05 | 2,88 | 2,96 | -0,67% | - |
| 04.01.2024 | 2,87 | 3,13 | 2,84 | 2,98 | 3,11% | - |
| 03.01.2024 | 3,04 | 3,12 | 2,77 | 2,89 | -7,37% | - |
| 02.01.2024 | 3,30 | 3,30 | 2,83 | 3,12 | -5,17% | - |
| 29.12.2023 | 3,33 | 3,33 | 3,25 | 3,29 | 0,00% | - |
| 28.12.2023 | 3,14 | 3,35 | 2,97 | 3,29 | 5,11% | - |
| 27.12.2023 | 3,05 | 3,16 | 3,00 | 3,13 | 3,30% | - |
| 22.12.2023 | 2,99 | 3,21 | 2,92 | 3,03 | 2,36% | - |
| 21.12.2023 | 3,01 | 3,09 | 2,93 | 2,96 | -1,66% | - |
| 20.12.2023 | 2,91 | 3,16 | 2,81 | 3,01 | 3,44% | - |
| 19.12.2023 | 2,72 | 2,96 | 2,71 | 2,91 | 6,20% | - |
| 18.12.2023 | 2,57 | 2,74 | 2,39 | 2,74 | 7,87% | - |