81,574$
-0,92%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 82,04 | 82,59 | 80,73 | 81,56 | -0,94% | 61.673,00 |
| 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 |
| 24.03.2025 | 65,60 | 67,41 | 65,42 | 67,02 | 3,16% | 298.545,00 |
| 21.03.2025 | 64,62 | 65,32 | 63,66 | 64,97 | -0,67% | 1.060.114,00 |
| 20.03.2025 | 65,21 | 67,06 | 65,21 | 65,41 | -1,54% | 341.401,00 |
| 19.03.2025 | 64,16 | 66,79 | 63,96 | 66,43 | 3,81% | 358.388,00 |
| 18.03.2025 | 67,32 | 67,32 | 63,84 | 63,99 | -4,61% | 281.308,00 |
| 17.03.2025 | 65,00 | 67,38 | 65,00 | 67,08 | 1,87% | 221.368,00 |
| 14.03.2025 | 64,03 | 66,38 | 63,54 | 65,85 | 3,78% | 292.319,00 |
| 13.03.2025 | 63,48 | 64,43 | 62,11 | 63,45 | -0,27% | 597.697,00 |
| 12.03.2025 | 64,96 | 65,68 | 62,47 | 63,62 | -1,27% | 366.544,00 |
| 11.03.2025 | 63,75 | 66,73 | 62,77 | 64,44 | -0,82% | 819.328,00 |
| 10.03.2025 | 66,29 | 67,28 | 64,41 | 64,97 | -4,22% | 518.904,00 |
| 07.03.2025 | 68,02 | 68,48 | 64,35 | 67,83 | -0,80% | 478.121,00 |
| 06.03.2025 | 69,67 | 70,35 | 67,25 | 68,38 | -4,68% | 300.073,00 |
| 05.03.2025 | 69,68 | 72,69 | 69,16 | 71,74 | 3,58% | 290.258,00 |
| 04.03.2025 | 68,80 | 70,87 | 67,03 | 69,26 | -0,66% | 354.051,00 |
| 03.03.2025 | 72,50 | 73,61 | 69,06 | 69,72 | -4,06% | 367.312,00 |
| 28.02.2025 | 67,95 | 73,13 | 67,95 | 72,67 | 6,63% | 1.146.312,00 |
| 27.02.2025 | 70,60 | 70,67 | 68,14 | 68,15 | -1,94% | 300.763,00 |
| 26.02.2025 | 68,43 | 69,95 | 67,57 | 69,50 | 2,27% | 307.467,00 |
| 25.02.2025 | 67,49 | 69,66 | 66,17 | 67,96 | 0,24% | 300.502,00 |
| 24.02.2025 | 69,47 | 69,47 | 64,48 | 67,80 | -1,18% | 620.827,00 |
| 21.02.2025 | 69,95 | 70,45 | 67,81 | 68,61 | -1,14% | 556.115,00 |
| 20.02.2025 | 70,19 | 70,19 | 68,72 | 69,40 | -1,35% | 217.309,00 |
| 19.02.2025 | 69,48 | 71,25 | 68,74 | 70,35 | 1,46% | 366.638,00 |
| 18.02.2025 | 69,30 | 70,09 | 67,80 | 69,34 | 1,76% | 369.116,00 |
| 14.02.2025 | 69,98 | 70,27 | 65,69 | 68,14 | -2,46% | 763.878,00 |
| 13.02.2025 | 74,38 | 74,56 | 69,29 | 69,86 | -5,68% | 458.686,00 |
| 12.02.2025 | 73,95 | 76,03 | 73,48 | 74,07 | -2,10% | 332.430,00 |
| 11.02.2025 | 76,79 | 78,03 | 75,65 | 75,66 | -2,80% | 464.643,00 |
| 10.02.2025 | 77,68 | 78,69 | 76,56 | 77,84 | 0,48% | 256.575,00 |
| 07.02.2025 | 76,69 | 78,50 | 75,52 | 77,47 | 1,65% | 397.372,00 |