35,540$
0,65%
Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 35,22 | 35,69 | 35,22 | 35,51 | 0,57% | 313.443,00 |
| 15.12.2025 | 35,63 | 35,76 | 35,01 | 35,31 | 0,00% | 388.902,00 |
| 12.12.2025 | 35,49 | 35,49 | 34,80 | 35,31 | 0,20% | 621.454,00 |
| 11.12.2025 | 35,08 | 35,44 | 34,67 | 35,24 | 1,38% | 350.881,00 |
| 10.12.2025 | 32,83 | 35,08 | 32,83 | 34,76 | 5,27% | 484.075,00 |
| 09.12.2025 | 32,89 | 33,72 | 32,63 | 33,02 | 0,21% | 180.412,00 |
| 08.12.2025 | 32,93 | 33,36 | 32,72 | 32,95 | 0,46% | 392.944,00 |
| 05.12.2025 | 32,69 | 33,03 | 32,53 | 32,80 | -0,09% | 207.272,00 |
| 04.12.2025 | 33,00 | 33,25 | 32,78 | 32,83 | -1,35% | 229.117,00 |
| 03.12.2025 | 32,37 | 33,30 | 32,09 | 33,28 | 3,45% | 298.251,00 |
| 02.12.2025 | 32,36 | 32,76 | 32,16 | 32,17 | -1,08% | 361.168,00 |
| 01.12.2025 | 31,63 | 32,81 | 31,58 | 32,52 | 1,88% | 341.886,00 |
| 28.11.2025 | 31,81 | 32,33 | 31,81 | 31,92 | -0,78% | 122.621,00 |
| 26.11.2025 | 31,91 | 32,31 | 31,80 | 32,17 | 0,00% | 248.321,00 |
| 25.11.2025 | 30,85 | 32,47 | 30,85 | 32,17 | 5,37% | 237.479,00 |
| 24.11.2025 | 30,53 | 30,75 | 30,18 | 30,53 | -0,52% | 280.239,00 |
| 21.11.2025 | 29,57 | 30,95 | 29,41 | 30,69 | 4,35% | 271.247,00 |
| 20.11.2025 | 30,41 | 30,76 | 29,36 | 29,41 | -1,44% | 322.466,00 |
| 19.11.2025 | 30,21 | 30,36 | 29,74 | 29,84 | -0,67% | 402.450,00 |
| 18.11.2025 | 29,43 | 30,45 | 29,37 | 30,04 | 1,28% | 444.093,00 |
| 17.11.2025 | 31,21 | 31,31 | 29,42 | 29,66 | -4,81% | 239.862,00 |
| 14.11.2025 | 31,09 | 31,36 | 30,69 | 31,16 | -0,42% | 200.856,00 |
| 13.11.2025 | 31,75 | 32,03 | 31,05 | 31,29 | -2,49% | 242.464,00 |
| 12.11.2025 | 31,96 | 32,67 | 31,96 | 32,09 | 0,41% | 107.832,00 |
| 11.11.2025 | 32,45 | 32,69 | 31,90 | 31,96 | -0,87% | 339.813,00 |
| 10.11.2025 | 32,74 | 33,02 | 32,17 | 32,24 | -1,13% | 206.345,00 |
| 07.11.2025 | 31,42 | 32,64 | 31,10 | 32,61 | 3,26% | 299.525,00 |
| 06.11.2025 | 31,66 | 31,73 | 31,10 | 31,58 | 0,06% | 186.329,00 |
| 05.11.2025 | 31,17 | 32,39 | 31,00 | 31,56 | 1,51% | 298.931,00 |
| 04.11.2025 | 31,38 | 31,38 | 31,00 | 31,09 | -1,58% | 235.615,00 |
| 03.11.2025 | 30,81 | 31,63 | 30,75 | 31,59 | 1,45% | 179.738,00 |
| 31.10.2025 | 31,26 | 31,50 | 30,79 | 31,14 | -1,49% | 182.347,00 |
| 30.10.2025 | 31,75 | 32,51 | 31,51 | 31,61 | -0,75% | 195.246,00 |
| 29.10.2025 | 32,06 | 33,04 | 31,66 | 31,85 | -1,36% | 319.261,00 |
| 28.10.2025 | 32,82 | 32,84 | 32,16 | 32,29 | -1,88% | 182.941,00 |
| 27.10.2025 | 34,40 | 34,44 | 32,88 | 32,91 | -3,74% | 182.871,00 |
| 24.10.2025 | 33,81 | 34,93 | 33,60 | 34,19 | 2,03% | 243.838,00 |
| 23.10.2025 | 33,05 | 33,98 | 32,25 | 33,51 | -3,29% | 372.552,00 |
| 22.10.2025 | 34,92 | 35,17 | 34,41 | 34,65 | -0,35% | 246.377,00 |
| 21.10.2025 | 34,20 | 34,83 | 33,63 | 34,77 | 1,96% | 336.621,00 |
| 20.10.2025 | 33,56 | 34,29 | 33,25 | 34,10 | 1,85% | 587.348,00 |
| 17.10.2025 | 33,47 | 33,65 | 33,01 | 33,48 | 1,36% | 441.537,00 |
| 16.10.2025 | 35,72 | 35,73 | 32,80 | 33,03 | -8,17% | 387.767,00 |
| 15.10.2025 | 36,83 | 37,00 | 35,75 | 35,97 | -1,99% | 247.742,00 |
| 14.10.2025 | 35,33 | 36,94 | 35,33 | 36,70 | 3,03% | 266.540,00 |
| 13.10.2025 | 35,68 | 35,78 | 34,79 | 35,62 | 2,21% | 214.474,00 |
| 10.10.2025 | 36,04 | 36,28 | 34,82 | 34,85 | -2,84% | 282.948,00 |
| 09.10.2025 | 35,65 | 35,90 | 35,15 | 35,87 | 0,11% | 154.687,00 |
| 08.10.2025 | 35,41 | 36,20 | 35,18 | 35,83 | 1,59% | 180.244,00 |
| 07.10.2025 | 35,29 | 35,99 | 35,22 | 35,27 | -0,34% | 188.032,00 |
| 06.10.2025 | 35,06 | 35,85 | 34,66 | 35,39 | 1,99% | 217.891,00 |
| 03.10.2025 | 34,66 | 35,24 | 34,59 | 34,70 | 0,75% | 35.467,00 |
| 02.10.2025 | 34,92 | 35,31 | 34,32 | 34,44 | -1,91% | 255.904,00 |
| 01.10.2025 | 35,05 | 35,42 | 34,81 | 35,11 | -0,31% | 212.606,00 |
| 30.09.2025 | 36,01 | 36,01 | 34,73 | 35,22 | -1,70% | 271.952,00 |
| 29.09.2025 | 36,17 | 36,17 | 35,50 | 35,83 | -0,94% | 183.978,00 |
| 26.09.2025 | 36,62 | 36,62 | 35,65 | 36,17 | -0,63% | 170.711,00 |
| 25.09.2025 | 36,18 | 37,03 | 35,84 | 36,40 | 1,68% | 378.775,00 |
| 24.09.2025 | 36,14 | 36,35 | 35,49 | 35,80 | -0,61% | 253.561,00 |
| 23.09.2025 | 36,49 | 37,13 | 35,99 | 36,02 | -1,26% | 230.743,00 |
| 22.09.2025 | 37,01 | 37,01 | 36,30 | 36,48 | -1,72% | 174.005,00 |
| 19.09.2025 | 37,38 | 37,38 | 36,53 | 37,12 | -0,35% | 727.908,00 |
| 18.09.2025 | 36,74 | 37,65 | 36,55 | 37,25 | 2,34% | 839.535,00 |
| 17.09.2025 | 36,31 | 37,61 | 36,23 | 36,40 | 0,33% | 319.576,00 |
| 16.09.2025 | 36,27 | 36,52 | 35,63 | 36,28 | -0,36% | 230.428,00 |
| 15.09.2025 | 36,67 | 36,95 | 36,05 | 36,41 | -0,33% | 242.153,00 |
| 12.09.2025 | 36,99 | 37,09 | 36,38 | 36,53 | -1,24% | 191.401,00 |
| 11.09.2025 | 36,88 | 37,29 | 36,60 | 36,99 | 0,76% | 247.841,00 |
| 10.09.2025 | 36,58 | 37,22 | 36,58 | 36,71 | -0,03% | 198.330,00 |
| 09.09.2025 | 37,90 | 37,94 | 36,57 | 36,72 | -3,27% | 312.502,00 |
| 08.09.2025 | 38,58 | 38,58 | 37,75 | 37,96 | -1,04% | 224.771,00 |
| 05.09.2025 | 38,77 | 39,12 | 37,86 | 38,36 | -0,75% | 278.901,00 |
| 04.09.2025 | 37,69 | 38,66 | 37,36 | 38,65 | 2,96% | 266.336,00 |
| 03.09.2025 | 37,67 | 37,70 | 36,92 | 37,54 | -0,11% | 302.453,00 |
| 02.09.2025 | 37,94 | 38,35 | 37,29 | 37,58 | -2,87% | 215.198,00 |
| 29.08.2025 | 38,99 | 39,16 | 38,53 | 38,69 | -0,08% | 226.390,00 |
| 28.08.2025 | 38,42 | 38,92 | 38,36 | 38,72 | 0,23% | 290.538,00 |
| 27.08.2025 | 37,88 | 38,74 | 37,71 | 38,63 | 1,52% | 312.473,00 |
| 26.08.2025 | 37,72 | 38,42 | 37,41 | 38,05 | 0,93% | 318.871,00 |
| 25.08.2025 | 37,41 | 37,96 | 37,25 | 37,70 | -0,13% | 267.956,00 |
| 22.08.2025 | 35,07 | 37,89 | 35,03 | 37,75 | 7,76% | 550.249,00 |
| 21.08.2025 | 34,85 | 35,47 | 34,71 | 35,03 | 0,14% | 283.094,00 |
| 20.08.2025 | 35,20 | 35,50 | 34,86 | 34,98 | -1,05% | 368.500,00 |
| 19.08.2025 | 35,15 | 36,64 | 34,92 | 35,35 | 3,09% | 518.611,00 |
| 18.08.2025 | 34,25 | 34,47 | 34,06 | 34,29 | -0,70% | 234.295,00 |
| 15.08.2025 | 34,62 | 34,83 | 34,13 | 34,53 | 0,12% | 311.981,00 |
| 14.08.2025 | 33,80 | 34,61 | 33,61 | 34,49 | 1,11% | 305.274,00 |
| 13.08.2025 | 33,47 | 34,17 | 33,41 | 34,11 | 2,59% | 191.983,00 |
| 12.08.2025 | 32,15 | 33,48 | 32,15 | 33,25 | 4,46% | 291.025,00 |
| 11.08.2025 | 31,07 | 32,02 | 31,00 | 31,83 | 2,51% | 286.829,00 |
| 08.08.2025 | 30,51 | 31,22 | 30,29 | 31,05 | 1,67% | 184.573,00 |
| 07.08.2025 | 31,10 | 31,10 | 30,18 | 30,54 | -0,62% | 143.671,00 |
| 06.08.2025 | 31,62 | 31,62 | 30,67 | 30,73 | -2,78% | 180.256,00 |
| 05.08.2025 | 31,50 | 31,63 | 30,64 | 31,61 | 0,83% | 203.908,00 |
| 04.08.2025 | 30,94 | 31,49 | 30,86 | 31,35 | 1,10% | 159.041,00 |
| 01.08.2025 | 31,07 | 31,40 | 30,56 | 31,01 | -1,90% | 282.509,00 |
| 31.07.2025 | 31,82 | 32,01 | 31,46 | 31,61 | -1,74% | 195.707,00 |
| 30.07.2025 | 33,28 | 33,28 | 31,87 | 32,17 | -2,66% | 249.939,00 |
| 29.07.2025 | 34,12 | 34,31 | 32,82 | 33,05 | -2,85% | 228.105,00 |
| 28.07.2025 | 33,90 | 34,42 | 33,72 | 34,02 | 0,27% | 289.702,00 |