35,370$
2,67%
Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,63 | 35,74 | 34,58 | 35,36 | 2,64% | 204.504,00 |
| 19.10.2026 | 34,82 | 34,91 | 34,36 | 34,45 | -1,32% | 187.128,00 |
| 16.10.2026 | 35,36 | 35,96 | 34,80 | 34,91 | 0,20% | 280.816,00 |
| 15.10.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 1,22% | 80,00 |
| 14.10.2026 | 34,86 | 34,86 | 33,49 | 34,42 | -0,75% | 286.241,00 |
| 13.10.2026 | 35,02 | 35,25 | 34,44 | 34,68 | -0,34% | 166.013,00 |
| 12.10.2026 | 34,35 | 34,99 | 34,27 | 34,80 | 0,93% | 151.640,00 |
| 09.10.2026 | 34,45 | 34,73 | 34,24 | 34,48 | -0,26% | 237.008,00 |
| 08.10.2026 | 34,07 | 35,01 | 34,03 | 34,57 | 0,90% | 391.477,00 |
| 07.10.2026 | 35,94 | 36,13 | 33,84 | 34,26 | -6,11% | 433.864,00 |
| 06.10.2026 | 36,79 | 36,99 | 36,45 | 36,49 | -0,14% | 119.669,00 |
| 05.10.2026 | 36,76 | 37,07 | 36,13 | 36,54 | -0,38% | 181.248,00 |
| 02.10.2026 | 36,92 | 37,15 | 36,51 | 36,68 | 0,80% | 182.247,00 |
| 01.10.2026 | 35,83 | 36,39 | 35,32 | 36,39 | 0,55% | 229.675,00 |
| 30.09.2026 | 36,64 | 36,94 | 36,12 | 36,19 | -1,23% | 351.793,00 |
| 29.09.2026 | 36,79 | 36,95 | 36,28 | 36,64 | -0,35% | 218.114,00 |
| 28.09.2026 | 37,51 | 37,54 | 36,75 | 36,77 | -1,89% | 247.110,00 |
| 25.09.2026 | 37,54 | 37,98 | 37,20 | 37,48 | 0,56% | 205.336,00 |
| 24.09.2026 | 37,17 | 37,48 | 36,55 | 37,27 | 0,49% | 225.348,00 |
| 23.09.2026 | 37,65 | 37,99 | 37,08 | 37,09 | -2,06% | 175.709,00 |
| 22.09.2026 | 38,52 | 38,62 | 37,78 | 37,87 | -0,39% | 221.189,00 |
| 21.09.2026 | 38,35 | 38,36 | 38,00 | 38,02 | -0,60% | 152.721,00 |
| 18.09.2026 | 38,07 | 38,37 | 37,53 | 38,25 | 0,00% | 340.434,00 |
| 17.09.2026 | 38,64 | 38,67 | 38,11 | 38,25 | 0,24% | 194.285,00 |
| 16.09.2026 | 39,14 | 39,14 | 37,54 | 38,16 | -2,45% | 240.166,00 |
| 15.09.2026 | 39,45 | 39,70 | 38,82 | 39,12 | -0,71% | 154.175,00 |
| 14.09.2026 | 39,15 | 39,59 | 38,93 | 39,40 | 0,38% | 235.634,00 |
| 11.09.2026 | 39,76 | 39,76 | 38,75 | 39,25 | 0,23% | 186.634,00 |
| 10.09.2026 | 38,64 | 39,16 | 38,22 | 39,16 | 0,67% | 196.426,00 |
| 09.09.2026 | 39,01 | 39,15 | 38,19 | 38,90 | -1,14% | 219.934,00 |
| 08.09.2026 | 39,39 | 39,70 | 39,11 | 39,35 | -0,66% | 173.643,00 |
| 04.09.2026 | 39,23 | 39,94 | 39,22 | 39,61 | 0,13% | 196.024,00 |
| 03.09.2026 | 39,89 | 40,28 | 39,54 | 39,56 | 0,13% | 177.912,00 |
| 02.09.2026 | 39,00 | 40,03 | 38,86 | 39,51 | 2,23% | 238.253,00 |
| 01.09.2026 | 39,05 | 39,48 | 38,58 | 38,65 | -1,88% | 211.476,00 |
| 31.08.2026 | 40,02 | 40,06 | 39,28 | 39,39 | -1,84% | 162.951,00 |
| 28.08.2026 | 40,15 | 40,37 | 39,66 | 40,13 | 0,38% | 178.366,00 |
| 27.08.2026 | 39,47 | 40,00 | 38,96 | 39,98 | -0,03% | 176.775,00 |
| 26.08.2026 | 39,99 | 40,13 | 39,72 | 39,99 | 0,00% | 130.318,00 |
| 25.08.2026 | 40,53 | 40,53 | 39,64 | 39,99 | -0,77% | 163.291,00 |
| 24.08.2026 | 41,04 | 41,37 | 40,25 | 40,30 | -1,66% | 180.456,00 |
| 21.08.2026 | 41,06 | 41,06 | 40,22 | 40,98 | 0,61% | 218.064,00 |
| 20.08.2026 | 40,73 | 40,92 | 40,20 | 40,73 | -0,39% | 184.754,00 |
| 19.08.2026 | 43,44 | 43,53 | 40,79 | 40,89 | -4,01% | 305.348,00 |
| 18.08.2026 | 43,42 | 43,76 | 42,15 | 42,60 | -1,59% | 186.954,00 |
| 17.08.2026 | 43,01 | 43,71 | 42,74 | 43,29 | 0,05% | 245.285,00 |
| 14.08.2026 | 43,27 | 43,83 | 43,04 | 43,27 | -0,16% | 331.866,00 |
| 13.08.2026 | 42,94 | 43,40 | 42,82 | 43,34 | 1,36% | 198.484,00 |
| 12.08.2026 | 42,78 | 43,00 | 42,01 | 42,76 | -0,05% | 167.794,00 |
| 11.08.2026 | 42,37 | 42,90 | 42,09 | 42,78 | 1,30% | 152.188,00 |
| 10.08.2026 | 42,20 | 42,60 | 41,81 | 42,23 | -0,87% | 177.265,00 |
| 07.08.2026 | 42,27 | 42,74 | 41,48 | 42,60 | 0,21% | 190.900,00 |
| 06.08.2026 | 44,06 | 44,06 | 42,40 | 42,51 | -2,86% | 171.712,00 |
| 05.08.2026 | 43,95 | 44,17 | 43,50 | 43,76 | 0,30% | 252.825,00 |
| 04.08.2026 | 43,49 | 44,53 | 43,49 | 43,63 | -0,30% | 267.110,00 |
| 03.08.2026 | 42,66 | 43,86 | 42,56 | 43,76 | 2,24% | 286.403,00 |
| 31.07.2026 | 42,41 | 43,02 | 41,84 | 42,80 | 0,80% | 192.956,00 |
| 30.07.2026 | 42,84 | 42,99 | 41,90 | 42,46 | -0,59% | 143.273,00 |
| 29.07.2026 | 42,52 | 43,23 | 42,10 | 42,71 | -0,49% | 236.420,00 |
| 28.07.2026 | 42,22 | 42,95 | 42,01 | 42,92 | 1,75% | 206.621,00 |
| 27.07.2026 | 42,35 | 43,16 | 41,88 | 42,18 | 0,24% | 293.992,00 |
| 24.07.2026 | 42,87 | 43,00 | 42,02 | 42,08 | -1,34% | 253.814,00 |
| 23.07.2026 | 41,74 | 42,68 | 40,29 | 42,65 | 3,90% | 539.094,00 |
| 22.07.2026 | 41,31 | 41,54 | 40,51 | 41,05 | -1,49% | 206.739,00 |
| 21.07.2026 | 41,60 | 41,67 | 40,86 | 41,67 | 0,10% | 202.026,00 |
| 20.07.2026 | 42,21 | 42,50 | 41,38 | 41,63 | -2,00% | 161.502,00 |
| 17.07.2026 | 43,14 | 43,48 | 42,27 | 42,48 | -2,77% | 220.169,00 |
| 16.07.2026 | 42,30 | 43,85 | 42,30 | 43,69 | 3,56% | 276.587,00 |
| 15.07.2026 | 41,70 | 42,49 | 41,60 | 42,19 | 1,56% | 257.715,00 |
| 14.07.2026 | 41,61 | 41,98 | 41,29 | 41,54 | 0,05% | 114.079,00 |
| 13.07.2026 | 41,65 | 41,95 | 41,20 | 41,52 | -0,31% | 150.123,00 |
| 10.07.2026 | 41,20 | 41,73 | 41,13 | 41,65 | 0,80% | 200.215,00 |
| 09.07.2026 | 40,48 | 41,44 | 40,48 | 41,32 | 2,35% | 196.451,00 |
| 08.07.2026 | 40,75 | 40,79 | 39,85 | 40,37 | -1,80% | 271.320,00 |
| 07.07.2026 | 41,76 | 41,98 | 41,09 | 41,11 | -1,65% | 168.246,00 |
| 06.07.2026 | 41,35 | 41,82 | 40,74 | 41,80 | 1,83% | 194.500,00 |
| 02.07.2026 | 42,20 | 42,25 | 40,64 | 41,05 | -1,77% | 228.679,00 |
| 01.07.2026 | 40,81 | 42,16 | 40,67 | 41,79 | 2,33% | 277.578,00 |
| 30.06.2026 | 40,77 | 41,17 | 40,61 | 40,84 | -0,44% | 382.759,00 |
| 29.06.2026 | 41,14 | 41,34 | 40,58 | 41,02 | -0,92% | 341.096,00 |
| 26.06.2026 | 41,02 | 41,44 | 40,62 | 41,40 | 1,07% | 979.948,00 |
| 25.06.2026 | 40,26 | 41,07 | 40,15 | 40,96 | 1,64% | 362.331,00 |
| 24.06.2026 | 39,99 | 40,75 | 39,98 | 40,30 | 1,05% | 399.881,00 |
| 23.06.2026 | 38,41 | 39,89 | 38,28 | 39,88 | 3,34% | 365.068,00 |
| 22.06.2026 | 38,32 | 38,86 | 38,32 | 38,59 | 0,86% | 259.273,00 |
| 18.06.2026 | 38,24 | 38,67 | 37,92 | 38,26 | 0,71% | 610.961,00 |
| 17.06.2026 | 38,43 | 39,12 | 37,47 | 37,99 | -1,68% | 319.418,00 |
| 16.06.2026 | 38,73 | 38,91 | 38,13 | 38,64 | 0,81% | 322.590,00 |
| 15.06.2026 | 39,32 | 39,62 | 38,24 | 38,33 | -1,79% | 235.496,00 |
| 12.06.2026 | 38,94 | 39,29 | 38,71 | 39,03 | 0,96% | 278.620,00 |
| 11.06.2026 | 38,68 | 38,71 | 37,74 | 38,66 | 1,18% | 223.678,00 |
| 10.06.2026 | 38,57 | 39,36 | 38,07 | 38,21 | -1,09% | 312.344,00 |
| 09.06.2026 | 38,01 | 39,24 | 38,01 | 38,63 | 2,66% | 220.805,00 |
| 08.06.2026 | 37,63 | 38,21 | 37,41 | 37,63 | 0,59% | 139.890,00 |
| 05.06.2026 | 37,67 | 37,80 | 37,33 | 37,41 | -0,45% | 183.496,00 |
| 04.06.2026 | 36,70 | 37,67 | 36,62 | 37,58 | 4,36% | 263.995,00 |
| 03.06.2026 | 37,47 | 37,47 | 36,01 | 36,01 | -4,76% | 285.016,00 |
| 02.06.2026 | 37,08 | 38,08 | 37,08 | 37,81 | 1,20% | 286.026,00 |
| 01.06.2026 | 37,54 | 37,62 | 36,69 | 37,36 | -1,76% | 207.184,00 |
| 29.05.2026 | 37,47 | 38,16 | 37,32 | 38,03 | 1,09% | 205.059,00 |