94,500$
4,09%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 90,96 | 94,69 | 90,96 | 94,34 | 3,91% | 238.465,00 |
| 21.11.2024 | 88,35 | 93,20 | 88,33 | 90,79 | 3,10% | 61.844,00 |
| 20.11.2024 | 88,30 | 88,81 | 86,01 | 88,06 | 0,34% | 327.095,00 |
| 19.11.2024 | 82,38 | 88,55 | 82,18 | 87,76 | 7,12% | 310.593,00 |
| 18.11.2024 | 80,65 | 83,18 | 80,19 | 81,93 | 1,40% | 205.312,00 |
| 15.11.2024 | 82,14 | 84,25 | 80,31 | 80,80 | -1,67% | 234.903,00 |
| 14.11.2024 | 81,23 | 82,81 | 78,01 | 82,17 | 1,52% | 412.167,00 |
| 13.11.2024 | 86,33 | 86,90 | 78,43 | 80,94 | -8,14% | 765.891,00 |
| 12.11.2024 | 90,54 | 91,90 | 87,11 | 88,11 | -1,34% | 410.044,00 |
| 11.11.2024 | 94,09 | 95,35 | 88,41 | 89,31 | 0,51% | 436.868,00 |
| 08.11.2024 | 85,48 | 89,96 | 85,48 | 88,86 | 4,94% | 230.985,00 |
| 07.11.2024 | 83,72 | 86,30 | 82,36 | 84,68 | 1,24% | 355.459,00 |
| 06.11.2024 | 86,68 | 87,07 | 82,75 | 83,64 | 0,46% | 644.683,00 |
| 05.11.2024 | 86,95 | 87,60 | 82,82 | 83,26 | -4,30% | 444.554,00 |
| 04.11.2024 | 88,32 | 90,70 | 86,58 | 87,00 | -1,53% | 368.493,00 |
| 01.11.2024 | 86,70 | 90,01 | 85,46 | 88,35 | 2,52% | 449.911,00 |
| 31.10.2024 | 87,14 | 89,07 | 85,53 | 86,18 | -1,98% | 431.491,00 |
| 30.10.2024 | 89,94 | 92,17 | 87,07 | 87,92 | -1,48% | 479.091,00 |
| 29.10.2024 | 87,00 | 89,43 | 85,14 | 89,24 | 2,73% | 299.144,00 |
| 28.10.2024 | 85,53 | 88,04 | 84,35 | 86,87 | 2,71% | 396.922,00 |
| 25.10.2024 | 82,51 | 85,64 | 81,50 | 84,58 | 5,63% | 384.549,00 |
| 24.10.2024 | 80,10 | 81,63 | 78,96 | 80,07 | 0,00% | 134.084,00 |
| 23.10.2024 | 80,55 | 82,48 | 78,67 | 80,07 | -1,20% | 255.660,00 |
| 22.10.2024 | 79,48 | 81,78 | 76,95 | 81,04 | 1,58% | 331.907,00 |
| 21.10.2024 | 78,37 | 81,15 | 77,16 | 79,78 | 1,64% | 197.294,00 |
| 18.10.2024 | 77,97 | 79,48 | 77,07 | 78,49 | 0,95% | 155.248,00 |
| 17.10.2024 | 76,75 | 79,72 | 76,38 | 77,75 | 1,42% | 171.923,00 |
| 16.10.2024 | 75,09 | 76,81 | 73,28 | 76,66 | 3,29% | 150.941,00 |
| 15.10.2024 | 76,73 | 76,96 | 73,85 | 74,22 | -3,75% | 160.416,00 |
| 14.10.2024 | 77,03 | 77,47 | 75,06 | 77,11 | 0,13% | 119.768,00 |
| 11.10.2024 | 75,59 | 78,09 | 74,37 | 77,01 | 4,07% | 176.867,00 |
| 10.10.2024 | 74,77 | 75,96 | 72,62 | 74,00 | -1,50% | 147.698,00 |
| 09.10.2024 | 75,09 | 75,23 | 73,22 | 75,13 | 0,05% | 118.987,00 |
| 08.10.2024 | 74,61 | 75,26 | 72,93 | 75,09 | 2,23% | 111.260,00 |
| 07.10.2024 | 73,19 | 76,26 | 71,50 | 73,45 | -0,29% | 120.679,00 |
| 04.10.2024 | 72,16 | 74,00 | 71,80 | 73,66 | 3,75% | 167.339,00 |
| 03.10.2024 | 73,22 | 73,22 | 70,94 | 71,00 | -3,03% | 188.494,00 |
| 02.10.2024 | 71,56 | 74,31 | 69,81 | 73,22 | 1,94% | 275.034,00 |
| 01.10.2024 | 73,96 | 74,54 | 70,94 | 71,83 | -3,70% | 394.461,00 |
| 30.09.2024 | 73,56 | 75,87 | 73,29 | 74,59 | 0,42% | 197.403,00 |
| 27.09.2024 | 74,29 | 75,55 | 74,06 | 74,28 | 0,26% | 268.600,00 |
| 26.09.2024 | 76,28 | 77,34 | 73,46 | 74,09 | -1,46% | 566.042,00 |
| 25.09.2024 | 72,86 | 75,68 | 72,86 | 75,19 | 3,75% | 208.420,00 |
| 24.09.2024 | 75,49 | 76,25 | 72,19 | 72,47 | -4,05% | 242.473,00 |
| 23.09.2024 | 75,01 | 77,88 | 74,18 | 75,53 | 1,44% | 190.994,00 |
| 20.09.2024 | 75,29 | 76,63 | 74,00 | 74,46 | -1,55% | 1.338.454,00 |
| 19.09.2024 | 75,17 | 76,66 | 74,24 | 75,63 | 2,69% | 187.906,00 |
| 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 |