65,590$
0,88%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 65,99 | 67,59 | 65,04 | 65,55 | 0,82% | 726.399,00 |
| 05.02.2026 | 65,25 | 67,12 | 63,54 | 65,02 | -3,06% | 1.001.776,00 |
| 04.02.2026 | 67,88 | 68,75 | 66,18 | 67,07 | -0,18% | 769.401,00 |
| 03.02.2026 | 68,62 | 68,62 | 65,46 | 67,19 | -0,84% | 854.106,00 |
| 02.02.2026 | 67,78 | 68,82 | 67,49 | 67,76 | -1,20% | 546.533,00 |
| 30.01.2026 | 68,62 | 70,97 | 67,69 | 68,58 | -1,45% | 633.047,00 |
| 29.01.2026 | 69,48 | 70,85 | 68,17 | 69,59 | 0,90% | 756.089,00 |
| 28.01.2026 | 70,70 | 71,05 | 68,74 | 68,97 | -2,53% | 601.573,00 |
| 27.01.2026 | 71,97 | 73,21 | 70,70 | 70,76 | -1,57% | 493.979,00 |
| 26.01.2026 | 72,75 | 73,55 | 71,72 | 71,89 | -1,29% | 410.238,00 |
| 23.01.2026 | 74,07 | 75,20 | 71,98 | 72,83 | -0,94% | 715.199,00 |
| 22.01.2026 | 74,00 | 74,81 | 73,31 | 73,52 | -0,49% | 486.113,00 |
| 21.01.2026 | 72,41 | 74,42 | 71,63 | 73,88 | 2,44% | 589.662,00 |
| 20.01.2026 | 74,00 | 75,61 | 72,12 | 72,12 | -3,66% | 520.232,00 |
| 16.01.2026 | 73,03 | 75,16 | 72,45 | 74,86 | 2,42% | 527.410,00 |
| 15.01.2026 | 73,71 | 73,71 | 71,61 | 73,09 | 2,10% | 419.352,00 |
| 14.01.2026 | 71,48 | 72,14 | 69,42 | 71,59 | -0,56% | 689.226,00 |
| 13.01.2026 | 73,57 | 73,58 | 70,92 | 71,99 | 0,13% | 884.743,00 |
| 12.01.2026 | 73,34 | 73,57 | 71,67 | 71,90 | -1,70% | 612.513,00 |
| 09.01.2026 | 73,87 | 74,97 | 72,93 | 73,14 | -0,33% | 940.423,00 |
| 08.01.2026 | 72,03 | 74,19 | 71,49 | 73,38 | 4,13% | 1.560.848,00 |
| 07.01.2026 | 71,12 | 71,56 | 69,51 | 70,47 | -0,98% | 704.182,00 |
| 06.01.2026 | 71,22 | 72,09 | 69,84 | 71,17 | 1,27% | 814.992,00 |
| 05.01.2026 | 70,75 | 72,47 | 70,26 | 70,28 | 0,07% | 536.960,00 |
| 02.01.2026 | 68,99 | 71,94 | 68,45 | 70,23 | 3,28% | 732.868,00 |
| 31.12.2025 | 68,68 | 68,68 | 67,56 | 68,00 | -0,79% | 547.753,00 |
| 30.12.2025 | 68,45 | 68,87 | 67,65 | 68,54 | 0,35% | 897.395,00 |
| 29.12.2025 | 69,09 | 69,35 | 68,15 | 68,30 | -1,14% | 535.658,00 |
| 26.12.2025 | 69,16 | 69,62 | 67,18 | 69,09 | 0,68% | 560.410,00 |
| 24.12.2025 | 69,15 | 69,20 | 67,65 | 68,62 | -0,06% | 257.321,00 |
| 23.12.2025 | 69,74 | 69,84 | 68,50 | 68,66 | -1,55% | 456.181,00 |
| 22.12.2025 | 67,88 | 70,50 | 67,77 | 69,74 | 3,29% | 630.425,00 |
| 19.12.2025 | 68,64 | 69,12 | 67,34 | 67,52 | -0,95% | 1.242.148,00 |
| 18.12.2025 | 69,02 | 69,73 | 67,79 | 68,17 | 0,38% | 474.127,00 |
| 17.12.2025 | 68,04 | 69,11 | 67,26 | 67,91 | -0,79% | 673.988,00 |
| 16.12.2025 | 68,14 | 69,30 | 67,52 | 68,45 | -0,54% | 521.823,00 |
| 15.12.2025 | 69,95 | 70,40 | 67,89 | 68,82 | -1,64% | 777.493,00 |
| 12.12.2025 | 71,48 | 72,68 | 69,20 | 69,97 | -1,96% | 796.231,00 |
| 11.12.2025 | 68,27 | 71,77 | 68,27 | 71,37 | 4,43% | 535.524,00 |
| 10.12.2025 | 65,60 | 69,58 | 65,60 | 68,34 | 3,72% | 581.396,00 |
| 09.12.2025 | 66,30 | 67,34 | 65,78 | 65,89 | -0,72% | 657.395,00 |
| 08.12.2025 | 67,31 | 67,78 | 66,14 | 66,37 | -1,31% | 355.675,00 |
| 05.12.2025 | 67,72 | 68,36 | 66,65 | 67,25 | -0,84% | 558.936,00 |
| 04.12.2025 | 68,89 | 69,17 | 67,34 | 67,82 | -0,70% | 608.656,00 |
| 03.12.2025 | 67,70 | 69,14 | 66,50 | 68,30 | 0,89% | 984.460,00 |
| 02.12.2025 | 67,67 | 68,64 | 67,19 | 67,70 | 0,76% | 751.060,00 |
| 01.12.2025 | 67,36 | 69,19 | 66,87 | 67,19 | -1,84% | 1.005.462,00 |
| 28.11.2025 | 68,69 | 69,49 | 68,05 | 68,45 | 0,66% | 220.299,00 |
| 26.11.2025 | 67,57 | 68,85 | 67,34 | 68,00 | 0,82% | 746.861,00 |
| 25.11.2025 | 67,28 | 68,92 | 65,90 | 67,45 | 3,20% | 994.998,00 |
| 24.11.2025 | 64,49 | 65,89 | 63,27 | 65,36 | 1,36% | 767.213,00 |
| 21.11.2025 | 63,74 | 66,97 | 63,31 | 64,48 | 0,69% | 759.471,00 |
| 20.11.2025 | 66,60 | 67,18 | 63,68 | 64,04 | -2,29% | 873.063,00 |
| 19.11.2025 | 65,35 | 66,11 | 64,77 | 65,54 | 0,28% | 815.939,00 |
| 18.11.2025 | 64,21 | 66,59 | 62,60 | 65,36 | 2,38% | 1.404.008,00 |
| 17.11.2025 | 66,47 | 67,09 | 63,26 | 63,84 | -4,39% | 1.201.198,00 |
| 14.11.2025 | 67,22 | 69,25 | 66,72 | 66,77 | -2,55% | 871.420,00 |
| 13.11.2025 | 72,13 | 72,13 | 67,74 | 68,52 | -3,94% | 1.170.629,00 |
| 12.11.2025 | 75,97 | 80,41 | 69,52 | 71,33 | -2,61% | 2.392.385,00 |
| 11.11.2025 | 76,20 | 77,07 | 72,53 | 73,24 | -5,01% | 1.629.691,00 |
| 10.11.2025 | 75,00 | 77,76 | 74,26 | 77,10 | 3,42% | 691.234,00 |
| 07.11.2025 | 74,25 | 75,17 | 73,08 | 74,55 | -0,55% | 548.607,00 |
| 06.11.2025 | 74,95 | 75,41 | 73,30 | 74,96 | -0,40% | 520.423,00 |
| 05.11.2025 | 75,56 | 76,71 | 73,88 | 75,26 | -1,09% | 555.366,00 |
| 04.11.2025 | 76,94 | 77,27 | 75,29 | 76,09 | -2,30% | 415.678,00 |
| 03.11.2025 | 79,27 | 79,27 | 77,67 | 77,88 | -1,58% | 322.845,00 |
| 31.10.2025 | 79,83 | 79,83 | 78,39 | 79,13 | -0,54% | 231.899,00 |
| 30.10.2025 | 79,72 | 81,39 | 79,25 | 79,56 | -0,45% | 309.107,00 |
| 29.10.2025 | 80,02 | 80,54 | 78,79 | 79,92 | -0,10% | 323.793,00 |
| 28.10.2025 | 81,10 | 81,17 | 79,59 | 80,00 | -0,62% | 308.539,00 |
| 27.10.2025 | 82,36 | 82,47 | 80,00 | 80,50 | -1,46% | 526.625,00 |
| 24.10.2025 | 81,17 | 82,34 | 79,94 | 81,69 | 1,45% | 404.921,00 |
| 23.10.2025 | 77,38 | 80,70 | 77,27 | 80,52 | 4,60% | 644.539,00 |
| 22.10.2025 | 81,55 | 82,09 | 76,74 | 76,98 | -6,01% | 806.280,00 |
| 21.10.2025 | 82,86 | 83,43 | 81,64 | 81,90 | 0,17% | 976.217,00 |
| 20.10.2025 | 80,30 | 82,08 | 80,16 | 81,76 | 2,52% | 786.697,00 |
| 17.10.2025 | 80,28 | 80,75 | 78,68 | 79,75 | -1,21% | 528.361,00 |
| 16.10.2025 | 80,90 | 81,71 | 80,10 | 80,73 | -0,21% | 734.975,00 |
| 15.10.2025 | 82,00 | 82,68 | 80,20 | 80,90 | -0,38% | 624.896,00 |
| 14.10.2025 | 79,20 | 81,61 | 78,33 | 81,21 | 1,77% | 714.481,00 |
| 13.10.2025 | 79,17 | 80,71 | 77,86 | 79,80 | 0,86% | 577.658,00 |
| 10.10.2025 | 79,52 | 79,95 | 78,44 | 79,12 | -0,35% | 761.171,00 |
| 09.10.2025 | 78,84 | 80,02 | 78,47 | 79,40 | 0,48% | 594.419,00 |
| 08.10.2025 | 77,12 | 79,82 | 76,59 | 79,02 | 2,65% | 901.403,00 |
| 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 |