1,035€
-2,36%
Echtzeit-Aktienkurs loanDepot Inc.
Bid:
Ask:
Aktienkurse zur loanDepot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,02 | 1,03 | 1,02 | 1,02 | -3,68% | - |
| 03.06.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -2,30% | - |
| 02.06.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -3,56% | - |
| 01.06.2026 | 1,13 | 1,17 | 1,13 | 1,13 | 0,00% | - |
| 29.05.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 2,27% | - |
| 28.05.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 27.05.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 1,34% | - |
| 26.05.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,70% | - |
| 25.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,32% | - |
| 22.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,49% | - |
| 21.05.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 5,56% | - |
| 20.05.2026 | 0,99 | 1,00 | 0,99 | 0,99 | -2,94% | - |
| 19.05.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -5,12% | - |
| 18.05.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -2,76% | - |
| 15.05.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,37% | - |
| 14.05.2026 | 1,04 | 1,16 | 1,01 | 1,14 | 5,44% | - |
| 13.05.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -1,81% | - |
| 12.05.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -7,84% | - |
| 11.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -1,64% | - |
| 08.05.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 3,57% | - |
| 07.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 2,53% | - |
| 06.05.2026 | 1,25 | 1,26 | 1,05 | 1,15 | -9,61% | - |
| 05.05.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -5,93% | - |
| 04.05.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 2,27% | - |
| 30.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -7,37% | - |
| 29.04.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 7,55% | - |
| 28.04.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -3,64% | - |
| 27.04.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 2,42% | - |
| 24.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -7,25% | - |
| 23.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 22.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,36% | - |
| 21.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,76% | - |
| 20.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,47% | - |
| 17.04.2026 | 1,40 | 1,59 | 1,39 | 1,59 | 20,53% | - |
| 16.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 5,20% | - |
| 15.04.2026 | 1,26 | 1,27 | 1,25 | 1,25 | 2,88% | - |
| 14.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,62% | - |
| 13.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,29% | - |
| 10.04.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 1,27% | - |
| 09.04.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -2,75% | - |
| 08.04.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 3,09% | - |
| 07.04.2026 | 1,24 | 1,25 | 1,18 | 1,18 | -5,82% | - |
| 02.04.2026 | 1,22 | 1,26 | 1,17 | 1,26 | 0,00% | - |
| 01.04.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 5,91% | - |
| 31.03.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,60% | - |
| 30.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,53% | - |
| 27.03.2026 | 1,21 | 1,23 | 1,17 | 1,19 | -1,25% | - |
| 26.03.2026 | 1,22 | 1,26 | 1,20 | 1,20 | -4,76% | - |
| 25.03.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -2,33% | - |
| 24.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 23.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -4,09% | - |
| 20.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 19.03.2026 | 1,32 | 1,37 | 1,28 | 1,35 | -0,37% | - |
| 18.03.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -1,09% | - |
| 17.03.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -1,79% | - |
| 16.03.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -4,78% | - |
| 13.03.2026 | 1,47 | 1,48 | 1,47 | 1,47 | -2,66% | - |
| 12.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -4,44% | - |
| 11.03.2026 | 1,61 | 1,62 | 1,58 | 1,58 | 2,94% | - |
| 10.03.2026 | 1,58 | 1,68 | 1,49 | 1,53 | -1,92% | - |
| 09.03.2026 | 1,53 | 1,58 | 1,48 | 1,56 | 4,70% | - |
| 06.03.2026 | 1,55 | 1,59 | 1,45 | 1,49 | -6,58% | - |
| 05.03.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | - |
| 04.03.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -1,54% | - |
| 03.03.2026 | 1,66 | 1,66 | 1,57 | 1,62 | -5,81% | - |
| 02.03.2026 | 1,76 | 1,76 | 1,66 | 1,72 | 1,47% | - |
| 27.02.2026 | 1,69 | 1,72 | 1,65 | 1,70 | 3,99% | - |
| 26.02.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 0,93% | - |
| 25.02.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -0,31% | - |
| 24.02.2026 | 1,62 | 1,65 | 1,59 | 1,62 | -4,42% | - |
| 23.02.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -2,87% | - |
| 20.02.2026 | 1,75 | 1,78 | 1,67 | 1,75 | 0,87% | - |
| 19.02.2026 | 1,74 | 1,78 | 1,68 | 1,73 | 3,59% | - |
| 18.02.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | - |
| 17.02.2026 | 1,72 | 1,74 | 1,67 | 1,71 | 0,29% | - |
| 16.02.2026 | 1,72 | 1,74 | 1,68 | 1,71 | -0,58% | - |
| 13.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 12.02.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -3,36% | - |
| 11.02.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 10.02.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -1,65% | - |
| 09.02.2026 | 1,82 | 1,83 | 1,82 | 1,82 | 6,45% | - |
| 06.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -6,58% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -1,08% | - |
| 04.02.2026 | 1,83 | 1,85 | 1,83 | 1,85 | -3,91% | - |
| 03.02.2026 | 1,87 | 1,96 | 1,87 | 1,92 | 5,49% | - |
| 02.02.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -6,19% | - |
| 30.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 29.01.2026 | 1,99 | 2,01 | 1,94 | 1,95 | -3,95% | - |
| 28.01.2026 | 2,05 | 2,07 | 2,02 | 2,03 | -7,53% | - |
| 27.01.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -1,35% | - |
| 26.01.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -5,93% | - |
| 23.01.2026 | 2,34 | 2,40 | 2,34 | 2,36 | 2,61% | - |
| 22.01.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -3,36% | - |
| 21.01.2026 | 2,39 | 2,40 | 2,38 | 2,38 | 0,00% | - |
| 20.01.2026 | 2,76 | 2,76 | 2,35 | 2,38 | -14,39% | - |
| 19.01.2026 | 2,77 | 2,80 | 2,75 | 2,78 | 6,92% | - |
| 16.01.2026 | 2,30 | 2,60 | 2,27 | 2,60 | 14,04% | - |
| 15.01.2026 | 2,25 | 2,34 | 2,25 | 2,28 | -0,87% | - |
| 14.01.2026 | 2,30 | 2,32 | 2,30 | 2,30 | -6,12% | - |
| 13.01.2026 | 2,40 | 2,45 | 2,38 | 2,45 | 3,38% | - |