92,350$
-4,58%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 97,80 | 97,80 | 91,80 | 92,27 | -4,66% | 16.568,00 |
| 08.05.2025 | 97,86 | 98,58 | 95,88 | 96,78 | -0,75% | 602.602,00 |
| 07.05.2025 | 97,50 | 98,70 | 96,39 | 97,51 | 0,29% | 617.694,00 |
| 06.05.2025 | 95,09 | 97,84 | 94,00 | 97,23 | 0,45% | 564.633,00 |
| 05.05.2025 | 95,23 | 98,70 | 94,65 | 96,79 | 2,32% | 845.517,00 |
| 02.05.2025 | 91,81 | 95,95 | 90,10 | 94,60 | -0,25% | 1.308.154,00 |
| 01.05.2025 | 96,27 | 96,92 | 94,65 | 94,84 | 0,27% | 1.168.007,00 |
| 30.04.2025 | 94,72 | 95,22 | 93,02 | 94,58 | -2,04% | 748.253,00 |
| 29.04.2025 | 95,60 | 97,01 | 94,42 | 96,55 | 0,99% | 741.183,00 |
| 28.04.2025 | 97,25 | 99,16 | 93,89 | 95,60 | -1,33% | 1.135.026,00 |
| 25.04.2025 | 92,50 | 98,60 | 92,50 | 96,89 | 5,49% | 1.312.250,00 |
| 24.04.2025 | 86,42 | 92,57 | 86,27 | 91,85 | 6,88% | 840.129,00 |
| 23.04.2025 | 85,96 | 88,49 | 85,46 | 85,94 | 3,70% | 387.405,00 |
| 22.04.2025 | 82,27 | 83,30 | 81,03 | 82,87 | 1,44% | 568.235,00 |
| 21.04.2025 | 84,10 | 85,66 | 79,02 | 81,69 | -3,97% | 588.910,00 |
| 17.04.2025 | 86,60 | 86,60 | 83,57 | 85,07 | -1,25% | 532.411,00 |
| 16.04.2025 | 87,54 | 88,02 | 84,44 | 86,15 | -2,70% | 450.470,00 |
| 15.04.2025 | 88,58 | 89,66 | 87,66 | 88,54 | 1,13% | 486.967,00 |
| 14.04.2025 | 89,39 | 90,79 | 86,37 | 87,55 | -0,88% | 636.199,00 |
| 11.04.2025 | 85,49 | 88,99 | 84,30 | 88,33 | 2,84% | 645.929,00 |
| 10.04.2025 | 83,27 | 87,10 | 81,07 | 85,89 | 0,50% | 708.862,00 |
| 09.04.2025 | 74,77 | 86,25 | 74,07 | 85,46 | 13,51% | 911.760,00 |
| 08.04.2025 | 75,02 | 79,35 | 73,77 | 75,29 | 4,79% | 1.489.608,00 |
| 07.04.2025 | 67,55 | 73,95 | 66,66 | 71,85 | 3,47% | 917.281,00 |
| 04.04.2025 | 73,25 | 73,57 | 68,28 | 69,44 | -8,33% | 829.212,00 |
| 03.04.2025 | 75,00 | 76,69 | 73,07 | 75,75 | -1,43% | 572.743,00 |
| 02.04.2025 | 72,06 | 77,31 | 71,01 | 76,85 | 7,74% | 567.210,00 |
| 01.04.2025 | 69,81 | 71,61 | 67,49 | 71,33 | 0,96% | 778.685,00 |
| 31.03.2025 | 67,01 | 71,10 | 64,07 | 70,65 | 7,09% | 868.251,00 |
| 28.03.2025 | 67,17 | 68,25 | 64,71 | 65,97 | -2,61% | 761.443,00 |
| 27.03.2025 | 66,42 | 69,38 | 65,54 | 67,74 | 1,73% | 884.331,00 |
| 26.03.2025 | 68,26 | 68,63 | 66,02 | 66,59 | -2,89% | 436.438,00 |
| 25.03.2025 | 66,32 | 68,68 | 65,44 | 68,57 | 2,31% | 425.758,00 |
| 24.03.2025 | 65,60 | 67,41 | 65,42 | 67,02 | 3,16% | 298.545,00 |
| 21.03.2025 | 64,62 | 65,32 | 63,66 | 64,97 | -0,67% | 1.060.114,00 |
| 20.03.2025 | 65,21 | 67,06 | 65,21 | 65,41 | -1,54% | 341.401,00 |
| 19.03.2025 | 64,16 | 66,79 | 63,96 | 66,43 | 3,81% | 358.388,00 |
| 18.03.2025 | 67,32 | 67,32 | 63,84 | 63,99 | -4,61% | 281.308,00 |
| 17.03.2025 | 65,00 | 67,38 | 65,00 | 67,08 | 1,87% | 221.368,00 |
| 14.03.2025 | 64,03 | 66,38 | 63,54 | 65,85 | 3,78% | 292.319,00 |
| 13.03.2025 | 63,48 | 64,43 | 62,11 | 63,45 | -0,27% | 597.697,00 |
| 12.03.2025 | 64,96 | 65,68 | 62,47 | 63,62 | -1,27% | 366.544,00 |
| 11.03.2025 | 63,75 | 66,73 | 62,77 | 64,44 | -0,82% | 819.328,00 |
| 10.03.2025 | 66,29 | 67,28 | 64,41 | 64,97 | -4,22% | 518.904,00 |
| 07.03.2025 | 68,02 | 68,48 | 64,35 | 67,83 | -0,80% | 478.121,00 |
| 06.03.2025 | 69,67 | 70,35 | 67,25 | 68,38 | -4,68% | 300.073,00 |
| 05.03.2025 | 69,68 | 72,69 | 69,16 | 71,74 | 3,58% | 290.258,00 |
| 04.03.2025 | 68,80 | 70,87 | 67,03 | 69,26 | -0,66% | 354.051,00 |
| 03.03.2025 | 72,50 | 73,61 | 69,06 | 69,72 | -4,06% | 367.312,00 |
| 28.02.2025 | 67,95 | 73,13 | 67,95 | 72,67 | 6,63% | 1.146.312,00 |
| 27.02.2025 | 70,60 | 70,67 | 68,14 | 68,15 | -1,94% | 300.763,00 |
| 26.02.2025 | 68,43 | 69,95 | 67,57 | 69,50 | 2,27% | 307.467,00 |
| 25.02.2025 | 67,49 | 69,66 | 66,17 | 67,96 | 0,24% | 300.502,00 |
| 24.02.2025 | 69,47 | 69,47 | 64,48 | 67,80 | -1,18% | 620.827,00 |
| 21.02.2025 | 69,95 | 70,45 | 67,81 | 68,61 | -1,14% | 556.115,00 |
| 20.02.2025 | 70,19 | 70,19 | 68,72 | 69,40 | -1,35% | 217.309,00 |
| 19.02.2025 | 69,48 | 71,25 | 68,74 | 70,35 | 1,46% | 366.638,00 |
| 18.02.2025 | 69,30 | 70,09 | 67,80 | 69,34 | 1,76% | 369.116,00 |
| 14.02.2025 | 69,98 | 70,27 | 65,69 | 68,14 | -2,46% | 763.878,00 |
| 13.02.2025 | 74,38 | 74,56 | 69,29 | 69,86 | -5,68% | 458.686,00 |
| 12.02.2025 | 73,95 | 76,03 | 73,48 | 74,07 | -2,10% | 332.430,00 |
| 11.02.2025 | 76,79 | 78,03 | 75,65 | 75,66 | -2,80% | 464.643,00 |
| 10.02.2025 | 77,68 | 78,69 | 76,56 | 77,84 | 0,48% | 256.575,00 |
| 07.02.2025 | 76,69 | 78,50 | 75,52 | 77,47 | 1,65% | 397.372,00 |
| 06.02.2025 | 76,46 | 77,80 | 73,94 | 76,21 | -0,54% | 351.228,00 |
| 05.02.2025 | 77,62 | 78,07 | 75,81 | 76,62 | -0,80% | 251.627,00 |
| 04.02.2025 | 78,26 | 78,73 | 75,83 | 77,24 | -2,09% | 316.308,00 |
| 03.02.2025 | 77,69 | 79,90 | 76,86 | 78,89 | -0,74% | 154.600,00 |
| 31.01.2025 | 80,49 | 81,11 | 79,16 | 79,48 | -0,79% | 163.635,00 |
| 30.01.2025 | 79,13 | 80,86 | 79,13 | 80,11 | 1,91% | 166.476,00 |
| 29.01.2025 | 79,27 | 80,41 | 77,86 | 78,61 | -0,90% | 193.927,00 |
| 28.01.2025 | 77,47 | 80,07 | 76,57 | 79,32 | 3,42% | 217.514,00 |
| 27.01.2025 | 76,66 | 78,37 | 75,48 | 76,70 | -3,82% | 322.540,00 |
| 24.01.2025 | 80,29 | 81,35 | 79,47 | 79,75 | -1,19% | 263.704,00 |
| 23.01.2025 | 82,23 | 82,90 | 80,36 | 80,71 | -1,49% | 349.868,00 |
| 22.01.2025 | 82,82 | 82,98 | 81,08 | 81,93 | -0,56% | 248.303,00 |
| 21.01.2025 | 80,81 | 82,58 | 79,92 | 82,39 | 4,42% | 283.105,00 |
| 17.01.2025 | 79,58 | 80,82 | 78,86 | 78,90 | 0,06% | 144.189,00 |
| 16.01.2025 | 77,99 | 78,95 | 77,23 | 78,85 | 1,06% | 231.748,00 |
| 15.01.2025 | 78,14 | 79,09 | 77,45 | 78,02 | 3,99% | 591.623,00 |
| 14.01.2025 | 74,05 | 75,42 | 73,64 | 75,03 | 2,79% | 162.740,00 |
| 13.01.2025 | 71,29 | 73,20 | 71,00 | 72,99 | 0,59% | 212.470,00 |
| 10.01.2025 | 71,36 | 72,71 | 71,01 | 72,56 | -0,19% | 225.149,00 |
| 08.01.2025 | 74,10 | 74,73 | 72,00 | 72,70 | -2,91% | 836.728,00 |
| 07.01.2025 | 76,55 | 77,87 | 74,59 | 74,88 | -1,69% | 660.951,00 |
| 06.01.2025 | 77,17 | 78,58 | 75,84 | 76,17 | -0,17% | 645.211,00 |
| 03.01.2025 | 74,39 | 76,71 | 74,39 | 76,30 | 3,14% | 564.780,00 |
| 02.01.2025 | 74,30 | 74,98 | 72,58 | 73,98 | 0,09% | 405.265,00 |
| 31.12.2024 | 75,13 | 75,48 | 73,61 | 73,91 | -0,70% | 602.060,00 |
| 30.12.2024 | 73,76 | 74,51 | 72,00 | 74,43 | -0,56% | 700.143,00 |
| 27.12.2024 | 76,07 | 76,82 | 74,10 | 74,85 | -2,34% | 943.776,00 |
| 26.12.2024 | 75,75 | 77,23 | 75,00 | 76,64 | 1,70% | 457.204,00 |
| 24.12.2024 | 74,56 | 75,90 | 74,12 | 75,36 | 1,44% | 269.112,00 |
| 23.12.2024 | 73,30 | 76,50 | 71,75 | 74,29 | 2,00% | 582.631,00 |
| 20.12.2024 | 73,50 | 74,32 | 72,00 | 72,83 | -1,43% | 2.159.718,00 |
| 19.12.2024 | 75,52 | 76,01 | 72,34 | 73,89 | -1,06% | 737.341,00 |
| 18.12.2024 | 76,05 | 77,60 | 73,86 | 74,68 | -2,15% | 807.496,00 |
| 17.12.2024 | 79,07 | 79,25 | 75,31 | 76,32 | -4,44% | 900.560,00 |
| 16.12.2024 | 78,55 | 81,34 | 78,55 | 79,87 | 0,92% | 728.899,00 |
| 13.12.2024 | 80,00 | 81,11 | 77,43 | 79,14 | -0,23% | 925.248,00 |