75,680$
2,76%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 72,93 | 76,61 | 72,93 | 75,68 | 2,76% | 49.666,00 |
| 18.09.2024 | 77,68 | 78,63 | 73,60 | 73,65 | -4,29% | 174.835,00 |
| 17.09.2024 | 75,42 | 78,25 | 75,11 | 76,95 | 2,45% | 154.502,00 |
| 16.09.2024 | 79,97 | 80,79 | 74,90 | 75,11 | -5,92% | 303.581,00 |
| 13.09.2024 | 78,73 | 80,73 | 78,17 | 79,84 | 1,71% | 189.479,00 |
| 12.09.2024 | 76,98 | 79,56 | 76,14 | 78,50 | 2,86% | 204.559,00 |
| 11.09.2024 | 72,59 | 78,31 | 71,38 | 76,32 | 4,05% | 398.091,00 |
| 10.09.2024 | 73,25 | 75,10 | 69,91 | 73,35 | 0,30% | 470.027,00 |
| 09.09.2024 | 69,94 | 73,14 | 69,16 | 73,13 | 6,81% | 215.985,00 |
| 06.09.2024 | 72,08 | 72,99 | 67,71 | 68,47 | -4,80% | 189.080,00 |
| 05.09.2024 | 71,12 | 72,85 | 69,08 | 71,92 | 1,40% | 175.773,00 |
| 04.09.2024 | 67,66 | 71,15 | 66,75 | 70,93 | 4,90% | 126.401,00 |
| 03.09.2024 | 73,72 | 73,72 | 67,21 | 67,62 | -8,82% | 160.733,00 |
| 30.08.2024 | 74,02 | 74,72 | 73,54 | 74,16 | 0,39% | 89.638,00 |
| 29.08.2024 | 71,14 | 74,35 | 70,12 | 73,87 | 5,36% | 182.315,00 |
| 28.08.2024 | 71,74 | 72,00 | 68,52 | 70,11 | -2,58% | 139.084,00 |
| 27.08.2024 | 70,95 | 72,81 | 69,27 | 71,97 | 1,78% | 138.623,00 |
| 26.08.2024 | 70,51 | 72,16 | 69,73 | 70,71 | 0,76% | 98.391,00 |
| 23.08.2024 | 67,26 | 70,27 | 67,26 | 70,18 | 3,42% | 133.245,00 |
| 22.08.2024 | 69,78 | 70,76 | 67,55 | 67,86 | -3,04% | 167.648,00 |
| 21.08.2024 | 72,84 | 73,40 | 68,34 | 69,99 | -3,40% | 360.172,00 |
| 20.08.2024 | 75,02 | 75,02 | 71,69 | 72,45 | -2,69% | 160.025,00 |
| 19.08.2024 | 74,44 | 75,49 | 72,51 | 74,45 | -0,67% | 121.192,00 |
| 16.08.2024 | 76,52 | 76,52 | 74,00 | 74,95 | -2,26% | 149.580,00 |
| 15.08.2024 | 75,10 | 76,94 | 73,00 | 76,68 | 2,60% | 284.274,00 |
| 14.08.2024 | 74,00 | 75,75 | 73,00 | 74,74 | 0,88% | 424.439,00 |
| 13.08.2024 | 65,00 | 75,39 | 63,19 | 74,09 | 18,91% | 775.381,00 |
| 12.08.2024 | 61,76 | 62,79 | 59,14 | 62,31 | 1,40% | 290.272,00 |
| 09.08.2024 | 59,80 | 61,87 | 59,49 | 61,45 | 2,76% | 120.272,00 |
| 08.08.2024 | 58,20 | 60,33 | 57,72 | 59,80 | 3,53% | 112.490,00 |
| 07.08.2024 | 61,52 | 61,52 | 57,72 | 57,76 | -4,89% | 203.426,00 |
| 06.08.2024 | 58,56 | 62,07 | 58,41 | 60,73 | 4,89% | 261.593,00 |
| 05.08.2024 | 54,52 | 58,30 | 52,26 | 57,90 | 1,22% | 176.701,00 |
| 02.08.2024 | 59,05 | 59,30 | 56,02 | 57,20 | -5,36% | 201.161,00 |
| 01.08.2024 | 62,30 | 62,94 | 59,39 | 60,44 | -3,30% | 96.931,00 |
| 31.07.2024 | 61,49 | 63,94 | 60,80 | 62,50 | 3,99% | 166.980,00 |
| 30.07.2024 | 61,28 | 61,49 | 58,69 | 60,10 | -1,93% | 112.160,00 |
| 29.07.2024 | 63,54 | 66,12 | 60,99 | 61,28 | -2,37% | 217.857,00 |
| 26.07.2024 | 63,66 | 65,55 | 62,07 | 62,77 | 0,82% | 353.143,00 |
| 25.07.2024 | 59,01 | 62,43 | 59,01 | 62,26 | 4,03% | 153.753,00 |
| 24.07.2024 | 62,70 | 63,50 | 59,39 | 59,85 | -3,73% | 207.041,00 |
| 23.07.2024 | 59,99 | 62,41 | 59,81 | 62,17 | 3,96% | 154.142,00 |
| 22.07.2024 | 57,10 | 59,90 | 57,00 | 59,80 | 7,28% | 190.135,00 |
| 19.07.2024 | 56,13 | 56,13 | 52,72 | 55,74 | 0,31% | 211.554,00 |
| 18.07.2024 | 55,50 | 56,97 | 55,15 | 55,57 | -0,45% | 157.495,00 |
| 17.07.2024 | 59,14 | 59,99 | 55,00 | 55,82 | -7,09% | 232.833,00 |
| 16.07.2024 | 60,90 | 61,71 | 58,28 | 60,08 | -0,55% | 203.198,00 |
| 15.07.2024 | 55,42 | 60,81 | 55,03 | 60,41 | 9,80% | 467.667,00 |
| 12.07.2024 | 56,02 | 56,26 | 54,75 | 55,02 | -0,85% | 129.678,00 |
| 11.07.2024 | 56,23 | 56,23 | 55,36 | 55,49 | -0,27% | 97.781,00 |
| 10.07.2024 | 56,22 | 56,33 | 55,27 | 55,64 | 0,40% | 147.239,00 |
| 09.07.2024 | 56,37 | 56,37 | 55,00 | 55,42 | -0,65% | 114.267,00 |
| 08.07.2024 | 53,81 | 56,16 | 53,81 | 55,78 | 3,43% | 178.539,00 |
| 05.07.2024 | 53,96 | 54,14 | 52,75 | 53,93 | 1,37% | 83.594,00 |
| 03.07.2024 | 54,33 | 55,24 | 53,17 | 53,20 | -2,28% | 265.635,00 |
| 02.07.2024 | 53,02 | 56,00 | 53,02 | 54,44 | 2,08% | 637.748,00 |
| 01.07.2024 | 52,47 | 53,94 | 51,50 | 53,33 | -0,15% | 576.132,00 |
| 28.06.2024 | 55,46 | 56,48 | 53,17 | 53,41 | -3,61% | 1.790.556,00 |
| 27.06.2024 | 57,36 | 57,41 | 54,50 | 55,41 | -3,10% | 580.395,00 |
| 26.06.2024 | 56,76 | 58,29 | 56,55 | 57,18 | -0,38% | 176.999,00 |
| 25.06.2024 | 57,48 | 59,39 | 56,82 | 57,40 | -1,03% | 389.689,00 |
| 24.06.2024 | 56,55 | 58,88 | 56,16 | 58,00 | 3,20% | 390.850,00 |
| 21.06.2024 | 58,19 | 58,82 | 55,57 | 56,20 | -3,75% | 1.126.426,00 |
| 20.06.2024 | 59,27 | 60,23 | 57,63 | 58,39 | -2,29% | 181.908,00 |
| 18.06.2024 | 59,33 | 60,30 | 58,39 | 59,76 | 0,62% | 241.809,00 |
| 17.06.2024 | 57,10 | 59,62 | 55,79 | 59,39 | 3,94% | 210.036,00 |
| 14.06.2024 | 59,00 | 59,37 | 56,15 | 57,14 | -4,06% | 324.044,00 |
| 13.06.2024 | 64,34 | 64,73 | 58,13 | 59,56 | -7,11% | 290.569,00 |
| 12.06.2024 | 60,84 | 65,00 | 60,84 | 64,12 | 5,76% | 253.057,00 |
| 11.06.2024 | 60,13 | 61,11 | 59,21 | 60,63 | 0,21% | 217.885,00 |
| 10.06.2024 | 58,99 | 63,89 | 58,66 | 60,50 | 2,44% | 312.586,00 |
| 07.06.2024 | 58,49 | 59,95 | 58,25 | 59,06 | 0,75% | 208.775,00 |
| 06.06.2024 | 58,11 | 58,87 | 57,33 | 58,62 | 1,00% | 86.871,00 |
| 05.06.2024 | 57,72 | 58,40 | 56,50 | 58,04 | 0,62% | 112.312,00 |
| 04.06.2024 | 56,47 | 57,70 | 55,63 | 57,68 | 0,93% | 134.833,00 |
| 03.06.2024 | 57,14 | 59,00 | 55,47 | 57,15 | 0,32% | 423.918,00 |
| 31.05.2024 | 55,11 | 57,98 | 55,11 | 56,97 | 2,56% | 253.986,00 |
| 30.05.2024 | 56,80 | 56,83 | 54,69 | 55,55 | -1,92% | 114.866,00 |
| 29.05.2024 | 50,45 | 56,94 | 50,45 | 56,64 | 9,98% | 219.592,00 |
| 28.05.2024 | 55,49 | 55,49 | 50,02 | 51,50 | -6,72% | 396.995,00 |
| 24.05.2024 | 55,34 | 58,15 | 53,34 | 55,21 | 0,44% | 475.752,00 |
| 23.05.2024 | 60,99 | 61,00 | 54,48 | 54,97 | -7,94% | 373.594,00 |
| 22.05.2024 | 57,82 | 60,82 | 56,28 | 59,71 | 6,72% | 470.584,00 |
| 21.05.2024 | 52,21 | 56,04 | 51,36 | 55,95 | 8,54% | 287.698,00 |
| 20.05.2024 | 51,35 | 52,16 | 49,62 | 51,55 | 0,04% | 183.923,00 |
| 17.05.2024 | 50,99 | 51,86 | 50,09 | 51,53 | 1,54% | 130.095,00 |
| 16.05.2024 | 50,00 | 50,92 | 48,50 | 50,75 | 1,50% | 101.991,00 |
| 15.05.2024 | 47,65 | 51,02 | 47,65 | 50,00 | 6,04% | 243.684,00 |
| 14.05.2024 | 47,17 | 51,40 | 46,83 | 47,15 | 0,53% | 373.914,00 |
| 13.05.2024 | 45,50 | 47,00 | 45,49 | 46,90 | 1,96% | 380.943,00 |
| 10.05.2024 | 46,53 | 47,91 | 45,83 | 46,00 | -1,01% | 305.635,00 |
| 09.05.2024 | 48,10 | 49,12 | 45,13 | 46,47 | -4,54% | 450.008,00 |
| 08.05.2024 | 49,90 | 50,17 | 48,68 | 48,68 | -2,31% | 120.403,00 |
| 07.05.2024 | 51,10 | 51,10 | 47,61 | 49,83 | -2,49% | 130.604,00 |
| 06.05.2024 | 47,24 | 52,15 | 47,24 | 51,10 | 6,10% | 292.409,00 |
| 03.05.2024 | 46,81 | 49,88 | 45,10 | 48,16 | 3,79% | 418.679,00 |
| 02.05.2024 | 49,25 | 49,98 | 46,00 | 46,40 | -5,36% | 267.323,00 |
| 01.05.2024 | 52,09 | 54,32 | 47,74 | 49,03 | -6,29% | 1.270.682,00 |
| 30.04.2024 | 50,58 | 53,39 | 49,61 | 52,32 | 4,95% | 669.121,00 |
| 29.04.2024 | 49,00 | 50,86 | 47,50 | 49,85 | 0,28% | 482.971,00 |