67,280$
-1,71%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 67,26 | 69,19 | 66,87 | 67,19 | -1,84% | 854.227,00 |
| 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 |
| 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 |