35,510$
0,57%
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 | 35,72 | 35,76 | 35,01 | 35,31 | 0,00% | 381.202,00 |
| 12.12.2025 | 35,13 | 35,49 | 34,80 | 35,31 | 0,20% | 530.551,00 |
| 11.12.2025 | 35,08 | 35,44 | 34,67 | 35,24 | 1,38% | 350.881,00 |
| 10.12.2025 | 32,99 | 35,08 | 32,83 | 34,76 | 5,27% | 482.354,00 |
| 09.12.2025 | 32,63 | 33,72 | 32,63 | 33,02 | 0,21% | 180.410,00 |
| 08.12.2025 | 32,85 | 33,36 | 32,72 | 32,95 | 0,46% | 265.944,00 |
| 05.12.2025 | 32,92 | 33,03 | 32,53 | 32,80 | -0,09% | 207.230,00 |
| 04.12.2025 | 33,00 | 33,25 | 32,78 | 32,83 | -1,35% | 229.117,00 |
| 03.12.2025 | 32,21 | 33,30 | 32,09 | 33,28 | 3,45% | 297.905,00 |
| 02.12.2025 | 32,43 | 32,76 | 32,16 | 32,17 | -1,08% | 361.101,00 |
| 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% | 237.182,00 |
| 24.11.2025 | 30,57 | 30,75 | 30,18 | 30,53 | 3,81% | 277.462,00 |
| 20.11.2025 | 30,19 | 30,76 | 29,36 | 29,41 | -1,44% | 322.466,00 |
| 19.11.2025 | 30,22 | 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 | 30,99 | 31,31 | 29,42 | 29,66 | -5,21% | 239.493,00 |
| 13.11.2025 | 31,76 | 32,03 | 31,05 | 31,29 | -2,49% | 242.387,00 |
| 12.11.2025 | 31,96 | 32,67 | 31,96 | 32,09 | 0,41% | 107.832,00 |
| 11.11.2025 | 32,44 | 32,69 | 31,90 | 31,96 | -0,87% | 339.812,00 |
| 10.11.2025 | 32,25 | 33,03 | 32,17 | 32,24 | -1,13% | 206.285,00 |
| 07.11.2025 | 31,66 | 32,64 | 31,10 | 32,61 | 3,26% | 299.525,00 |
| 06.11.2025 | 31,73 | 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 | 31,29 | 31,38 | 31,00 | 31,09 | -1,58% | 228.454,00 |
| 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% | 182.313,00 |
| 30.10.2025 | 31,85 | 32,51 | 31,51 | 31,61 | -0,75% | 194.783,00 |
| 29.10.2025 | 32,12 | 33,04 | 31,66 | 31,85 | -1,36% | 319.145,00 |
| 28.10.2025 | 32,51 | 32,84 | 32,16 | 32,29 | -1,88% | 182.857,00 |
| 27.10.2025 | 34,40 | 34,44 | 32,88 | 32,91 | -3,74% | 182.871,00 |
| 24.10.2025 | 33,60 | 34,93 | 33,60 | 34,19 | 2,03% | 243.438,00 |
| 23.10.2025 | 33,05 | 33,98 | 32,25 | 33,51 | -3,29% | 372.552,00 |
| 22.10.2025 | 34,82 | 35,17 | 34,41 | 34,65 | -0,35% | 246.366,00 |
| 21.10.2025 | 33,63 | 34,83 | 33,63 | 34,77 | 1,96% | 336.593,00 |
| 20.10.2025 | 33,50 | 34,29 | 33,25 | 34,10 | 1,85% | 587.348,00 |
| 17.10.2025 | 33,20 | 33,65 | 33,01 | 33,48 | 1,36% | 441.510,00 |
| 16.10.2025 | 35,73 | 35,73 | 32,80 | 33,03 | -8,17% | 387.724,00 |
| 15.10.2025 | 36,77 | 37,00 | 35,75 | 35,97 | -1,99% | 247.707,00 |
| 14.10.2025 | 35,38 | 36,94 | 35,33 | 36,70 | 3,03% | 266.498,00 |
| 13.10.2025 | 35,68 | 35,78 | 34,79 | 35,62 | 2,21% | 214.474,00 |
| 10.10.2025 | 36,00 | 36,28 | 34,82 | 34,85 | -2,84% | 282.562,00 |
| 09.10.2025 | 35,48 | 35,90 | 35,15 | 35,87 | 0,11% | 153.945,00 |
| 08.10.2025 | 35,41 | 36,20 | 35,18 | 35,83 | 1,59% | 180.244,00 |
| 07.10.2025 | 35,37 | 35,99 | 35,22 | 35,27 | -0,34% | 188.031,00 |
| 06.10.2025 | 34,98 | 35,85 | 34,66 | 35,39 | 2,76% | 217.888,00 |
| 02.10.2025 | 34,92 | 35,31 | 34,32 | 34,44 | -1,91% | 255.664,00 |
| 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 | 36,00 | 36,17 | 35,50 | 35,83 | -0,94% | 182.744,00 |
| 26.09.2025 | 36,56 | 36,62 | 35,65 | 36,17 | -0,63% | 170.711,00 |
| 25.09.2025 | 36,04 | 37,03 | 35,84 | 36,40 | 1,68% | 377.227,00 |
| 24.09.2025 | 36,15 | 36,35 | 35,49 | 35,80 | -0,61% | 253.448,00 |
| 23.09.2025 | 36,55 | 37,13 | 35,99 | 36,02 | -1,26% | 230.723,00 |
| 22.09.2025 | 36,98 | 37,01 | 36,30 | 36,48 | -1,72% | 173.984,00 |
| 19.09.2025 | 36,89 | 37,38 | 36,53 | 37,12 | -0,35% | 723.282,00 |
| 18.09.2025 | 36,78 | 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 | 36,37 | 36,52 | 35,63 | 36,28 | -0,36% | 230.428,00 |
| 15.09.2025 | 36,76 | 36,95 | 36,05 | 36,41 | -0,33% | 242.153,00 |
| 12.09.2025 | 37,09 | 37,09 | 36,38 | 36,53 | -1,24% | 191.387,00 |
| 11.09.2025 | 36,63 | 37,29 | 36,60 | 36,99 | 0,76% | 247.841,00 |
| 10.09.2025 | 36,77 | 37,22 | 36,58 | 36,71 | -0,03% | 198.330,00 |
| 09.09.2025 | 37,72 | 37,94 | 36,57 | 36,72 | -3,27% | 312.494,00 |
| 08.09.2025 | 38,38 | 38,58 | 37,75 | 37,96 | -1,04% | 224.669,00 |
| 05.09.2025 | 38,44 | 39,12 | 37,86 | 38,36 | -0,75% | 278.855,00 |
| 04.09.2025 | 37,69 | 38,66 | 37,36 | 38,65 | 2,96% | 266.312,00 |
| 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% | 215.140,00 |
| 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 | 38,00 | 38,74 | 37,71 | 38,63 | 1,52% | 312.472,00 |
| 26.08.2025 | 37,72 | 38,42 | 37,41 | 38,05 | 0,93% | 318.871,00 |
| 25.08.2025 | 37,59 | 37,96 | 37,25 | 37,70 | -0,13% | 267.906,00 |
| 22.08.2025 | 35,30 | 37,89 | 35,03 | 37,75 | 7,76% | 550.249,00 |
| 21.08.2025 | 35,03 | 35,47 | 34,71 | 35,03 | 0,14% | 283.050,00 |
| 20.08.2025 | 35,32 | 35,50 | 34,86 | 34,98 | -1,05% | 368.345,00 |
| 19.08.2025 | 35,04 | 36,64 | 34,92 | 35,35 | 3,09% | 518.593,00 |
| 18.08.2025 | 34,41 | 34,47 | 34,06 | 34,29 | -0,70% | 233.822,00 |
| 15.08.2025 | 34,48 | 34,83 | 34,13 | 34,53 | 0,12% | 311.969,00 |
| 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 | 31,20 | 32,02 | 31,00 | 31,83 | 2,51% | 286.823,00 |
| 08.08.2025 | 30,64 | 31,22 | 30,29 | 31,05 | 1,67% | 184.405,00 |
| 07.08.2025 | 30,85 | 31,10 | 30,18 | 30,54 | -0,62% | 143.601,00 |
| 06.08.2025 | 31,35 | 31,62 | 30,67 | 30,73 | -2,78% | 180.241,00 |
| 05.08.2025 | 31,40 | 31,63 | 30,64 | 31,61 | 0,83% | 203.551,00 |
| 04.08.2025 | 30,94 | 31,49 | 30,86 | 31,35 | 1,10% | 159.041,00 |
| 01.08.2025 | 31,40 | 31,40 | 30,56 | 31,01 | -1,90% | 282.509,00 |
| 31.07.2025 | 31,83 | 32,01 | 31,46 | 31,61 | -1,74% | 195.687,00 |
| 30.07.2025 | 33,12 | 33,28 | 31,87 | 32,17 | -2,66% | 249.933,00 |
| 29.07.2025 | 34,12 | 34,31 | 32,82 | 33,05 | -2,85% | 228.105,00 |
| 28.07.2025 | 33,83 | 34,42 | 33,72 | 34,02 | 0,27% | 289.673,00 |
| 25.07.2025 | 32,63 | 34,07 | 31,97 | 33,93 | 4,30% | 333.542,00 |
| 24.07.2025 | 32,29 | 34,30 | 32,01 | 32,53 | 0,56% | 751.643,00 |
| 23.07.2025 | 32,22 | 32,57 | 31,82 | 32,35 | 1,06% | 296.950,00 |