78,997$
2,62%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 78,25 | 79,79 | 77,07 | 79,02 | 2,65% | 41.196,00 |
| 07.10.2025 | 79,60 | 79,85 | 76,57 | 76,98 | -2,33% | 804.835,00 |
| 06.10.2025 | 79,80 | 80,36 | 78,49 | 78,82 | 0,09% | 906.013,00 |
| 03.10.2025 | 80,37 | 80,78 | 78,30 | 78,75 | -1,53% | 88.916,00 |
| 02.10.2025 | 79,90 | 80,98 | 79,74 | 79,97 | 0,74% | 591.232,00 |
| 01.10.2025 | 79,27 | 80,22 | 78,30 | 79,38 | -0,78% | 628.388,00 |
| 30.09.2025 | 78,74 | 80,57 | 78,63 | 80,00 | 1,90% | 1.069.989,00 |
| 29.09.2025 | 79,59 | 80,60 | 78,04 | 78,51 | -0,65% | 1.256.874,00 |
| 26.09.2025 | 78,36 | 79,24 | 77,77 | 79,02 | 1,74% | 433.999,00 |
| 25.09.2025 | 76,76 | 78,08 | 75,17 | 77,67 | 0,47% | 544.242,00 |
| 24.09.2025 | 78,65 | 79,26 | 77,30 | 77,31 | -1,67% | 372.183,00 |
| 23.09.2025 | 79,84 | 79,99 | 77,32 | 78,62 | -0,73% | 746.647,00 |
| 22.09.2025 | 79,81 | 81,40 | 79,17 | 79,20 | -1,01% | 1.006.059,00 |
| 19.09.2025 | 81,88 | 81,88 | 79,99 | 80,01 | -1,61% | 1.833.319,00 |
| 18.09.2025 | 78,82 | 81,61 | 78,82 | 81,32 | 3,30% | 610.685,00 |
| 17.09.2025 | 78,53 | 79,96 | 77,97 | 78,72 | 0,29% | 673.296,00 |
| 16.09.2025 | 77,78 | 79,39 | 77,60 | 78,49 | 0,99% | 499.377,00 |
| 15.09.2025 | 76,77 | 78,33 | 75,50 | 77,72 | 1,62% | 886.598,00 |
| 12.09.2025 | 79,67 | 79,81 | 76,46 | 76,48 | -3,74% | 894.827,00 |
| 11.09.2025 | 79,85 | 81,37 | 79,41 | 79,45 | 0,14% | 1.136.133,00 |
| 10.09.2025 | 78,46 | 79,93 | 78,46 | 79,34 | 0,99% | 1.233.257,00 |
| 09.09.2025 | 78,08 | 78,93 | 77,10 | 78,56 | 0,40% | 965.954,00 |
| 08.09.2025 | 77,45 | 78,45 | 76,88 | 78,25 | 2,31% | 1.065.708,00 |
| 05.09.2025 | 74,18 | 76,67 | 72,68 | 76,48 | 3,73% | 667.476,00 |
| 04.09.2025 | 73,83 | 74,48 | 72,24 | 73,73 | 0,04% | 791.914,00 |
| 03.09.2025 | 71,70 | 73,80 | 71,07 | 73,70 | 3,11% | 1.157.600,00 |
| 02.09.2025 | 70,52 | 71,55 | 69,10 | 71,48 | 1,16% | 641.164,00 |
| 29.08.2025 | 72,72 | 72,72 | 70,15 | 70,66 | -2,99% | 861.300,00 |
| 28.08.2025 | 73,83 | 73,91 | 72,48 | 72,84 | -0,79% | 1.185.876,00 |
| 27.08.2025 | 72,38 | 73,57 | 72,27 | 73,42 | 1,34% | 877.004,00 |
| 26.08.2025 | 70,84 | 72,80 | 70,48 | 72,45 | 2,29% | 1.337.622,00 |
| 25.08.2025 | 72,67 | 73,34 | 70,65 | 70,83 | -2,20% | 1.116.195,00 |
| 22.08.2025 | 73,36 | 74,37 | 71,94 | 72,42 | -0,81% | 1.236.761,00 |
| 21.08.2025 | 72,14 | 73,63 | 72,14 | 73,01 | 0,83% | 927.070,00 |
| 20.08.2025 | 70,80 | 72,49 | 70,59 | 72,41 | 1,39% | 1.375.700,00 |
| 19.08.2025 | 69,66 | 71,54 | 69,58 | 71,42 | 1,81% | 1.262.737,00 |
| 18.08.2025 | 70,21 | 70,50 | 69,43 | 70,15 | 0,11% | 753.018,00 |
| 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 | 88,75 | 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 |