70,150$
0,73%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,80 | 70,97 | 68,71 | 70,07 | 0,62% | 1.132.877,00 |
| 14.08.2025 | 69,33 | 70,49 | 68,46 | 69,64 | 2,07% | 1.762.609,00 |
| 13.08.2025 | 73,38 | 74,00 | 65,79 | 68,23 | -2,21% | 2.352.963,00 |
| 12.08.2025 | 68,49 | 70,29 | 67,98 | 69,77 | 2,44% | 1.285.925,00 |
| 11.08.2025 | 67,84 | 69,31 | 66,55 | 68,11 | 0,72% | 1.192.517,00 |
| 08.08.2025 | 71,33 | 71,56 | 67,62 | 67,62 | -4,93% | 926.366,00 |
| 07.08.2025 | 70,34 | 71,33 | 69,85 | 71,13 | 0,68% | 465.634,00 |
| 06.08.2025 | 70,71 | 71,09 | 69,51 | 70,65 | -0,49% | 589.100,00 |
| 05.08.2025 | 72,73 | 73,69 | 70,16 | 71,00 | -2,31% | 875.611,00 |
| 04.08.2025 | 72,12 | 73,12 | 71,08 | 72,68 | 1,79% | 663.659,00 |
| 01.08.2025 | 73,00 | 73,28 | 70,32 | 71,40 | -3,40% | 594.005,00 |
| 31.07.2025 | 71,96 | 74,58 | 71,65 | 73,91 | 2,27% | 880.062,00 |
| 30.07.2025 | 72,00 | 72,63 | 71,26 | 72,27 | 0,87% | 835.154,00 |
| 29.07.2025 | 73,41 | 73,41 | 71,64 | 71,65 | -1,27% | 678.173,00 |
| 28.07.2025 | 74,19 | 74,23 | 72,16 | 72,57 | -1,40% | 1.159.972,00 |
| 25.07.2025 | 73,53 | 74,23 | 72,72 | 73,60 | 0,70% | 480.592,00 |
| 24.07.2025 | 73,70 | 73,89 | 72,42 | 73,09 | -0,48% | 1.022.909,00 |
| 23.07.2025 | 74,92 | 74,96 | 73,01 | 73,44 | -0,85% | 1.049.045,00 |
| 22.07.2025 | 74,78 | 75,60 | 73,03 | 74,07 | -1,69% | 586.741,00 |
| 21.07.2025 | 76,23 | 76,72 | 75,25 | 75,34 | -1,06% | 605.515,00 |
| 18.07.2025 | 78,60 | 79,43 | 75,81 | 76,15 | -2,43% | 511.866,00 |
| 17.07.2025 | 76,05 | 78,57 | 76,05 | 78,05 | 2,91% | 798.557,00 |
| 16.07.2025 | 77,05 | 77,25 | 75,08 | 75,84 | -0,76% | 813.631,00 |
| 15.07.2025 | 80,13 | 80,42 | 76,39 | 76,42 | -4,65% | 1.175.612,00 |
| 14.07.2025 | 79,47 | 81,51 | 78,74 | 80,15 | 0,72% | 509.858,00 |
| 11.07.2025 | 78,71 | 80,63 | 78,64 | 79,58 | 1,11% | 557.855,00 |
| 10.07.2025 | 78,48 | 79,40 | 76,35 | 78,71 | 0,28% | 688.933,00 |
| 09.07.2025 | 79,38 | 80,25 | 78,03 | 78,49 | -0,44% | 903.071,00 |
| 08.07.2025 | 80,50 | 81,03 | 78,38 | 78,84 | -1,99% | 896.674,00 |
| 07.07.2025 | 81,83 | 82,14 | 79,55 | 80,44 | -1,87% | 818.033,00 |
| 03.07.2025 | 81,92 | 82,92 | 81,67 | 81,97 | 0,38% | 703.746,00 |
| 02.07.2025 | 82,23 | 82,63 | 80,61 | 81,66 | -0,81% | 1.262.165,00 |
| 01.07.2025 | 84,83 | 85,21 | 80,74 | 82,33 | -4,46% | 1.377.477,00 |
| 30.06.2025 | 88,56 | 88,75 | 85,42 | 86,17 | -2,06% | 1.398.157,00 |
| 27.06.2025 | 85,78 | 88,29 | 85,71 | 87,98 | 2,14% | 1.562.983,00 |
| 26.06.2025 | 84,58 | 86,81 | 84,51 | 86,14 | 2,78% | 1.144.233,00 |
| 25.06.2025 | 84,00 | 84,90 | 83,25 | 83,81 | 0,26% | 825.330,00 |
| 24.06.2025 | 83,03 | 83,90 | 81,13 | 83,59 | 1,39% | 1.512.728,00 |
| 23.06.2025 | 81,21 | 82,79 | 78,68 | 82,44 | 1,53% | 1.022.032,00 |
| 20.06.2025 | 83,38 | 83,38 | 80,95 | 81,20 | -1,43% | 1.443.043,00 |
| 18.06.2025 | 81,42 | 84,29 | 81,42 | 82,38 | 1,65% | 1.093.043,00 |
| 17.06.2025 | 82,06 | 82,16 | 80,66 | 81,04 | -1,24% | 979.871,00 |
| 16.06.2025 | 84,55 | 84,76 | 81,87 | 82,06 | -1,62% | 861.636,00 |
| 13.06.2025 | 83,49 | 84,85 | 82,99 | 83,41 | -1,16% | 1.265.342,00 |
| 12.06.2025 | 83,76 | 85,05 | 82,20 | 84,39 | 0,56% | 1.120.337,00 |
| 11.06.2025 | 82,50 | 85,00 | 81,61 | 83,92 | 1,21% | 1.762.894,00 |
| 10.06.2025 | 84,75 | 85,32 | 82,78 | 82,92 | -7,05% | 2.635.107,00 |
| 09.06.2025 | 90,50 | 90,50 | 87,65 | 89,21 | -0,79% | 738.261,00 |
| 06.06.2025 | 90,29 | 90,81 | 88,76 | 89,92 | 0,63% | 517.237,00 |
| 05.06.2025 | 90,79 | 91,19 | 89,06 | 89,36 | -1,22% | 685.893,00 |
| 04.06.2025 | 88,32 | 90,49 | 88,32 | 90,46 | 2,77% | 665.425,00 |
| 03.06.2025 | 88,17 | 88,87 | 86,79 | 88,02 | -0,07% | 625.462,00 |
| 02.06.2025 | 87,57 | 89,99 | 85,85 | 88,08 | 1,18% | 932.123,00 |
| 30.05.2025 | 85,57 | 87,23 | 84,38 | 87,05 | 0,76% | 986.664,00 |
| 29.05.2025 | 88,49 | 88,49 | 84,71 | 86,39 | -0,23% | 1.121.745,00 |
| 28.05.2025 | 87,31 | 88,12 | 86,21 | 86,59 | -0,28% | 1.081.497,00 |
| 27.05.2025 | 86,00 | 87,54 | 85,50 | 86,83 | 1,69% | 1.502.274,00 |
| 23.05.2025 | 84,03 | 85,98 | 82,75 | 85,39 | 1,27% | 935.388,00 |
| 22.05.2025 | 82,34 | 85,07 | 81,10 | 84,32 | 2,13% | 1.285.451,00 |
| 21.05.2025 | 84,03 | 84,55 | 81,75 | 82,56 | -0,53% | 1.216.861,00 |
| 20.05.2025 | 84,97 | 85,34 | 82,40 | 83,00 | -2,28% | 1.367.610,00 |
| 19.05.2025 | 84,48 | 86,48 | 84,29 | 84,94 | -0,76% | 1.789.711,00 |
| 16.05.2025 | 83,67 | 86,82 | 82,85 | 85,59 | 2,29% | 3.596.411,00 |
| 15.05.2025 | 82,39 | 84,80 | 81,59 | 83,67 | 0,31% | 6.408.925,00 |
| 14.05.2025 | 89,69 | 90,00 | 81,35 | 83,41 | -10,45% | 2.449.946,00 |
| 13.05.2025 | 98,11 | 99,17 | 85,00 | 93,14 | -6,38% | 2.043.513,00 |
| 12.05.2025 | 96,08 | 99,67 | 91,76 | 99,49 | 3,77% | 1.836.331,00 |
| 09.05.2025 | 97,91 | 97,91 | 91,57 | 95,88 | -0,93% | 1.041.613,00 |
| 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 |