41,670$
0,10%
Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 41,60 | 41,67 | 40,86 | 41,67 | 0,10% | 202.007,00 |
| 20.07.2026 | 42,21 | 42,50 | 41,38 | 41,63 | -2,00% | 161.500,00 |
| 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% | 276.586,00 |
| 15.07.2026 | 41,70 | 42,49 | 41,60 | 42,19 | 1,56% | 257.316,00 |
| 14.07.2026 | 41,61 | 41,98 | 41,29 | 41,54 | 0,05% | 109.650,00 |
| 13.07.2026 | 41,65 | 41,95 | 41,20 | 41,52 | -0,31% | 149.995,00 |
| 10.07.2026 | 41,20 | 41,73 | 41,13 | 41,65 | 0,80% | 200.099,00 |
| 09.07.2026 | 40,48 | 41,44 | 40,48 | 41,32 | 2,35% | 190.229,00 |
| 08.07.2026 | 40,75 | 40,79 | 39,85 | 40,37 | -1,80% | 262.785,00 |
| 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% | 194.496,00 |
| 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% | 277.478,00 |
| 30.06.2026 | 40,77 | 41,17 | 40,61 | 40,84 | -0,44% | 376.270,00 |
| 29.06.2026 | 41,14 | 41,34 | 40,58 | 41,02 | -0,92% | 335.610,00 |
| 26.06.2026 | 41,02 | 41,44 | 40,62 | 41,40 | 1,07% | 968.586,00 |
| 25.06.2026 | 40,26 | 41,07 | 40,15 | 40,96 | 1,64% | 353.649,00 |
| 24.06.2026 | 39,99 | 40,75 | 39,98 | 40,30 | 1,05% | 391.172,00 |
| 23.06.2026 | 38,41 | 39,89 | 38,28 | 39,88 | 3,34% | 364.030,00 |
| 22.06.2026 | 38,32 | 38,86 | 38,32 | 38,59 | 0,86% | 259.100,00 |
| 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% | 319.408,00 |
| 16.06.2026 | 38,73 | 38,91 | 38,13 | 38,64 | 0,81% | 320.339,00 |
| 15.06.2026 | 39,32 | 39,62 | 38,24 | 38,33 | -1,79% | 217.239,00 |
| 12.06.2026 | 38,94 | 39,29 | 38,71 | 39,03 | 0,96% | 277.423,00 |
| 11.06.2026 | 38,68 | 38,71 | 37,74 | 38,66 | 1,18% | 214.015,00 |
| 10.06.2026 | 38,57 | 39,36 | 38,07 | 38,21 | -1,09% | 297.820,00 |
| 09.06.2026 | 38,01 | 39,24 | 38,01 | 38,63 | 2,66% | 215.026,00 |
| 08.06.2026 | 37,63 | 38,21 | 37,41 | 37,63 | 0,59% | 139.690,00 |
| 05.06.2026 | 37,67 | 37,80 | 37,33 | 37,41 | -0,45% | 160.806,00 |
| 04.06.2026 | 36,70 | 37,67 | 36,62 | 37,58 | 4,36% | 263.895,00 |
| 03.06.2026 | 37,47 | 37,47 | 36,01 | 36,01 | -4,76% | 284.916,00 |
| 02.06.2026 | 37,08 | 38,08 | 37,08 | 37,81 | 1,20% | 281.569,00 |
| 01.06.2026 | 37,54 | 37,62 | 36,69 | 37,36 | -1,76% | 207.169,00 |
| 29.05.2026 | 37,47 | 38,16 | 37,32 | 38,03 | 1,09% | 199.236,00 |
| 28.05.2026 | 37,32 | 37,67 | 36,71 | 37,62 | -0,27% | 168.133,00 |
| 27.05.2026 | 38,02 | 38,27 | 37,40 | 37,72 | -0,34% | 185.928,00 |
| 26.05.2026 | 37,43 | 38,35 | 37,27 | 37,85 | 1,53% | 201.433,00 |
| 22.05.2026 | 37,37 | 37,74 | 37,10 | 37,28 | -0,35% | 199.303,00 |
| 21.05.2026 | 36,55 | 37,51 | 36,16 | 37,41 | 1,00% | 214.277,00 |
| 20.05.2026 | 36,30 | 37,26 | 36,19 | 37,04 | 2,32% | 290.545,00 |
| 19.05.2026 | 36,03 | 36,39 | 35,64 | 36,20 | -0,58% | 325.446,00 |
| 18.05.2026 | 35,73 | 36,57 | 35,72 | 36,41 | 2,42% | 187.528,00 |
| 15.05.2026 | 35,91 | 36,07 | 35,39 | 35,55 | -1,77% | 200.373,00 |
| 14.05.2026 | 36,01 | 36,52 | 35,91 | 36,19 | 1,29% | 157.909,00 |
| 13.05.2026 | 36,37 | 36,45 | 35,73 | 35,73 | -2,40% | 206.570,00 |
| 12.05.2026 | 36,28 | 36,66 | 35,78 | 36,61 | -0,19% | 192.137,00 |
| 11.05.2026 | 37,80 | 37,80 | 36,36 | 36,68 | -2,71% | 212.129,00 |
| 08.05.2026 | 37,71 | 37,74 | 37,33 | 37,70 | 0,19% | 121.466,00 |
| 07.05.2026 | 37,96 | 38,21 | 37,33 | 37,63 | -0,29% | 225.500,00 |
| 06.05.2026 | 38,00 | 38,10 | 37,53 | 37,74 | 0,51% | 182.697,00 |
| 05.05.2026 | 36,71 | 37,84 | 36,71 | 37,55 | 2,29% | 170.552,00 |
| 04.05.2026 | 37,00 | 37,41 | 36,44 | 36,71 | -1,24% | 173.151,00 |
| 01.05.2026 | 37,65 | 37,73 | 36,97 | 37,17 | -1,14% | 176.831,00 |
| 30.04.2026 | 37,59 | 38,27 | 37,50 | 37,60 | -0,58% | 258.897,00 |
| 29.04.2026 | 38,57 | 38,57 | 37,18 | 37,82 | -2,48% | 210.965,00 |
| 28.04.2026 | 38,13 | 38,85 | 37,81 | 38,78 | 2,46% | 283.121,00 |
| 27.04.2026 | 37,42 | 38,08 | 37,27 | 37,85 | 1,12% | 265.131,00 |
| 24.04.2026 | 37,52 | 37,74 | 36,79 | 37,43 | -0,13% | 242.601,00 |
| 23.04.2026 | 36,01 | 37,94 | 36,01 | 37,48 | 3,28% | 277.512,00 |
| 22.04.2026 | 36,61 | 36,95 | 36,05 | 36,29 | -0,30% | 193.540,00 |
| 21.04.2026 | 37,37 | 37,70 | 36,30 | 36,40 | -2,62% | 313.401,00 |
| 20.04.2026 | 37,13 | 37,72 | 37,13 | 37,38 | -0,21% | 117.915,00 |
| 17.04.2026 | 36,87 | 38,26 | 36,79 | 37,46 | 3,88% | 248.442,00 |
| 16.04.2026 | 36,40 | 36,51 | 35,97 | 36,06 | -1,31% | 170.686,00 |
| 15.04.2026 | 36,61 | 36,94 | 36,04 | 36,54 | -0,22% | 162.177,00 |
| 14.04.2026 | 36,09 | 36,85 | 35,47 | 36,62 | 0,88% | 275.878,00 |
| 13.04.2026 | 35,43 | 36,34 | 35,25 | 36,30 | 1,65% | 205.423,00 |
| 10.04.2026 | 36,54 | 36,54 | 35,48 | 35,71 | -2,41% | 188.778,00 |
| 09.04.2026 | 35,16 | 36,89 | 35,16 | 36,59 | 2,95% | 217.612,00 |
| 08.04.2026 | 35,28 | 35,88 | 35,28 | 35,54 | 4,44% | 246.705,00 |
| 07.04.2026 | 33,62 | 34,27 | 33,55 | 34,03 | 0,65% | 214.188,00 |
| 06.04.2026 | 33,39 | 33,90 | 32,75 | 33,81 | 1,26% | 349.965,00 |
| 02.04.2026 | 32,55 | 33,58 | 32,40 | 33,39 | 0,00% | 269.166,00 |
| 01.04.2026 | 33,44 | 34,01 | 33,36 | 33,39 | 0,97% | 226.781,00 |
| 31.03.2026 | 32,97 | 33,41 | 32,42 | 33,07 | 2,48% | 355.065,00 |
| 30.03.2026 | 32,26 | 32,53 | 32,05 | 32,27 | 0,56% | 257.271,00 |
| 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 |