81,910$
-0,58%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 82,59 | 82,98 | 81,08 | 81,93 | -0,56% | 182.460,00 |
| 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 |
| 12.12.2024 | 83,67 | 83,92 | 79,25 | 79,32 | -5,89% | 1.283.731,00 |
| 11.12.2024 | 87,24 | 87,34 | 83,78 | 84,28 | -3,89% | 3.953.353,00 |
| 10.12.2024 | 92,19 | 92,48 | 86,48 | 87,69 | -3,72% | 536.702,00 |
| 09.12.2024 | 90,67 | 96,99 | 90,53 | 91,08 | -1,00% | 482.140,00 |
| 06.12.2024 | 90,17 | 92,76 | 89,97 | 92,00 | 2,14% | 227.752,00 |
| 05.12.2024 | 90,46 | 91,89 | 89,87 | 90,07 | -1,88% | 305.995,00 |
| 04.12.2024 | 89,19 | 93,50 | 89,19 | 91,80 | 3,10% | 232.038,00 |
| 03.12.2024 | 89,80 | 92,00 | 88,92 | 89,04 | -2,27% | 538.872,00 |
| 02.12.2024 | 92,09 | 93,08 | 88,80 | 91,11 | -1,05% | 216.249,00 |
| 29.11.2024 | 90,32 | 92,74 | 88,45 | 92,08 | 3,66% | 169.189,00 |
| 27.11.2024 | 91,73 | 95,36 | 88,80 | 88,83 | -0,47% | 354.617,00 |
| 26.11.2024 | 88,60 | 91,83 | 87,61 | 89,25 | 0,21% | 254.748,00 |
| 25.11.2024 | 95,19 | 96,60 | 89,06 | 89,06 | -5,60% | 456.750,00 |
| 22.11.2024 | 91,09 | 94,69 | 90,96 | 94,34 | 3,91% | 238.543,00 |
| 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 |