32,090$
-1,81%
Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,77 | 32,77 | 31,94 | 32,09 | -1,81% | 237.830,00 |
| 26.03.2026 | 32,48 | 32,85 | 32,32 | 32,68 | -0,43% | 219.650,00 |
| 25.03.2026 | 33,22 | 33,24 | 32,38 | 32,82 | 0,21% | 237.432,00 |
| 24.03.2026 | 32,48 | 33,14 | 32,19 | 32,75 | 0,00% | 369.765,00 |
| 23.03.2026 | 32,90 | 33,36 | 32,05 | 32,75 | 2,83% | 423.011,00 |
| 20.03.2026 | 31,60 | 31,90 | 31,22 | 31,85 | 0,22% | 578.291,00 |
| 19.03.2026 | 31,63 | 32,07 | 31,32 | 31,78 | -0,09% | 288.451,00 |
| 18.03.2026 | 32,20 | 32,53 | 31,48 | 31,81 | -2,51% | 389.700,00 |
| 17.03.2026 | 33,36 | 33,36 | 32,38 | 32,63 | -0,06% | 171.816,00 |
| 16.03.2026 | 32,86 | 33,12 | 32,64 | 32,65 | 1,24% | 231.986,00 |
| 13.03.2026 | 32,96 | 32,96 | 32,10 | 32,25 | -0,83% | 247.571,00 |
| 12.03.2026 | 31,99 | 32,89 | 31,95 | 32,52 | -1,69% | 216.883,00 |
| 11.03.2026 | 33,15 | 33,15 | 32,37 | 33,08 | -0,93% | 209.587,00 |
| 10.03.2026 | 33,50 | 34,29 | 32,80 | 33,39 | -0,03% | 302.222,00 |
| 09.03.2026 | 31,89 | 33,73 | 31,11 | 33,40 | -0,45% | 350.287,00 |
| 06.03.2026 | 34,52 | 34,94 | 33,28 | 33,55 | -5,86% | 301.187,00 |
| 05.03.2026 | 35,81 | 36,39 | 34,73 | 35,64 | -2,41% | 353.408,00 |
| 04.03.2026 | 36,48 | 36,91 | 36,36 | 36,52 | 0,19% | 266.832,00 |
| 03.03.2026 | 35,50 | 36,56 | 34,64 | 36,45 | -0,41% | 346.058,00 |
| 02.03.2026 | 35,86 | 37,22 | 35,47 | 36,60 | 0,91% | 309.855,00 |
| 27.02.2026 | 38,04 | 38,65 | 35,73 | 36,27 | -7,85% | 280.720,00 |
| 26.02.2026 | 39,80 | 40,50 | 38,67 | 39,36 | -1,06% | 224.421,00 |
| 25.02.2026 | 39,02 | 39,78 | 38,60 | 39,78 | 2,95% | 193.634,00 |
| 24.02.2026 | 38,18 | 38,95 | 38,15 | 38,64 | -5,48% | 286.329,00 |
| 20.02.2026 | 39,80 | 41,01 | 39,69 | 40,88 | 1,74% | 223.602,00 |
| 19.02.2026 | 40,00 | 40,27 | 39,52 | 40,18 | 0,02% | 330.432,00 |
| 18.02.2026 | 40,96 | 41,64 | 39,92 | 40,17 | -1,42% | 255.736,00 |
| 17.02.2026 | 40,58 | 41,40 | 40,07 | 40,75 | 0,52% | 200.873,00 |
| 13.02.2026 | 40,17 | 41,08 | 39,55 | 40,54 | 0,80% | 230.413,00 |
| 12.02.2026 | 41,40 | 41,75 | 39,43 | 40,22 | -1,42% | 253.570,00 |
| 11.02.2026 | 41,59 | 41,89 | 40,35 | 40,80 | -0,58% | 245.958,00 |
| 10.02.2026 | 41,93 | 42,20 | 40,83 | 41,04 | -1,70% | 279.853,00 |
| 09.02.2026 | 40,97 | 41,80 | 40,65 | 41,75 | 2,25% | 284.867,00 |
| 06.02.2026 | 40,65 | 41,15 | 40,37 | 40,83 | 1,47% | 195.135,00 |
| 05.02.2026 | 41,42 | 41,84 | 39,63 | 40,24 | -3,48% | 312.688,00 |
| 04.02.2026 | 41,40 | 42,54 | 41,01 | 41,69 | 2,48% | 398.780,00 |
| 03.02.2026 | 40,93 | 42,13 | 39,92 | 40,68 | -1,14% | 460.037,00 |
| 02.02.2026 | 39,81 | 41,66 | 39,68 | 41,15 | 2,98% | 525.778,00 |
| 30.01.2026 | 39,17 | 40,07 | 39,03 | 39,96 | 1,16% | 475.529,00 |
| 29.01.2026 | 38,72 | 39,57 | 38,39 | 39,50 | 3,11% | 363.303,00 |
| 28.01.2026 | 38,63 | 38,91 | 37,94 | 38,31 | -1,14% | 324.601,00 |
| 27.01.2026 | 39,03 | 39,28 | 38,06 | 38,75 | -1,25% | 452.501,00 |
| 26.01.2026 | 39,02 | 39,43 | 38,18 | 39,24 | -3,73% | 525.013,00 |
| 22.01.2026 | 39,81 | 42,89 | 39,81 | 40,76 | 4,51% | 651.444,00 |
| 21.01.2026 | 37,22 | 39,29 | 36,93 | 39,00 | 6,24% | 471.049,00 |
| 20.01.2026 | 36,86 | 37,76 | 36,19 | 36,71 | -2,37% | 419.953,00 |
| 16.01.2026 | 37,84 | 38,10 | 37,29 | 37,60 | -0,71% | 365.554,00 |
| 15.01.2026 | 36,47 | 37,87 | 36,09 | 37,87 | 4,84% | 223.957,00 |
| 14.01.2026 | 35,84 | 36,16 | 35,45 | 36,12 | 0,87% | 199.142,00 |
| 13.01.2026 | 36,25 | 36,27 | 35,64 | 35,81 | -0,86% | 163.998,00 |
| 12.01.2026 | 36,08 | 36,33 | 35,72 | 36,12 | -1,39% | 254.803,00 |
| 09.01.2026 | 37,44 | 37,85 | 36,58 | 36,63 | -2,29% | 292.497,00 |
| 08.01.2026 | 35,95 | 37,88 | 35,35 | 37,49 | 5,13% | 356.943,00 |
| 07.01.2026 | 36,64 | 36,64 | 35,27 | 35,66 | -1,95% | 330.835,00 |
| 06.01.2026 | 35,35 | 36,49 | 35,16 | 36,37 | 1,71% | 274.229,00 |
| 05.01.2026 | 34,53 | 36,25 | 34,51 | 35,76 | 3,03% | 325.917,00 |
| 02.01.2026 | 34,62 | 34,97 | 33,93 | 34,71 | 1,05% | 378.139,00 |
| 31.12.2025 | 34,54 | 34,67 | 34,06 | 34,35 | -0,23% | 399.075,00 |
| 30.12.2025 | 34,79 | 34,83 | 34,20 | 34,43 | -0,58% | 301.509,00 |
| 29.12.2025 | 35,41 | 35,41 | 34,57 | 34,63 | -1,65% | 292.105,00 |
| 26.12.2025 | 35,89 | 35,93 | 34,93 | 35,21 | -1,95% | 133.642,00 |
| 24.12.2025 | 35,77 | 36,25 | 35,68 | 35,91 | -0,25% | 142.015,00 |
| 23.12.2025 | 36,23 | 36,53 | 35,92 | 36,00 | -0,61% | 341.457,00 |
| 22.12.2025 | 36,44 | 36,73 | 36,15 | 36,22 | -0,66% | 287.507,00 |
| 19.12.2025 | 36,36 | 36,53 | 35,90 | 36,46 | -0,49% | 576.694,00 |
| 18.12.2025 | 36,39 | 36,85 | 36,11 | 36,64 | 1,66% | 354.975,00 |
| 17.12.2025 | 35,53 | 36,20 | 35,37 | 36,04 | 1,49% | 359.112,00 |
| 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 |