62,560$
2,83%
Echtzeit-Aktienkurs Loar Holdings Inc
Bid:
Ask:
Aktienkurse zur Loar Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 59,81 | 62,65 | 59,31 | 62,55 | 2,81% | 463.973,00 |
| 20.05.2026 | 60,00 | 61,42 | 58,33 | 60,84 | 2,79% | 596.186,00 |
| 19.05.2026 | 59,19 | 60,37 | 57,50 | 59,19 | 0,87% | 627.187,00 |
| 18.05.2026 | 57,66 | 59,63 | 56,85 | 58,68 | 2,23% | 749.929,00 |
| 15.05.2026 | 60,76 | 61,03 | 56,91 | 57,40 | -7,52% | 868.359,00 |
| 14.05.2026 | 62,14 | 62,39 | 60,85 | 62,07 | 1,19% | 654.330,00 |
| 13.05.2026 | 60,04 | 61,99 | 58,92 | 61,34 | 0,64% | 1.079.620,00 |
| 12.05.2026 | 60,65 | 61,06 | 58,93 | 60,95 | -0,44% | 808.594,00 |
| 11.05.2026 | 59,20 | 61,79 | 57,57 | 61,22 | 2,37% | 1.033.233,00 |
| 08.05.2026 | 60,58 | 64,85 | 59,69 | 59,80 | -0,50% | 1.837.474,00 |
| 07.05.2026 | 64,00 | 64,25 | 58,95 | 60,10 | -2,80% | 1.633.283,00 |
| 06.05.2026 | 58,99 | 63,45 | 58,99 | 61,83 | 7,12% | 1.423.137,00 |
| 05.05.2026 | 56,52 | 58,14 | 56,52 | 57,72 | 3,83% | 973.348,00 |
| 04.05.2026 | 55,35 | 57,72 | 55,33 | 55,59 | 0,40% | 884.110,00 |
| 01.05.2026 | 56,12 | 56,63 | 55,20 | 55,37 | -1,34% | 512.282,00 |
| 30.04.2026 | 54,43 | 56,49 | 54,10 | 56,12 | 4,41% | 680.382,00 |
| 29.04.2026 | 56,15 | 56,20 | 53,15 | 53,75 | -4,83% | 1.034.954,00 |
| 28.04.2026 | 57,89 | 57,94 | 55,98 | 56,48 | -2,89% | 854.255,00 |
| 27.04.2026 | 57,63 | 59,11 | 57,01 | 58,16 | 1,47% | 1.212.452,00 |
| 24.04.2026 | 58,00 | 58,63 | 57,23 | 57,32 | -2,72% | 928.249,00 |
| 23.04.2026 | 59,74 | 60,70 | 58,00 | 58,92 | -1,12% | 1.191.827,00 |
| 22.04.2026 | 63,30 | 63,32 | 59,05 | 59,59 | -4,09% | 1.122.206,00 |
| 21.04.2026 | 67,94 | 68,41 | 61,63 | 62,13 | -9,39% | 1.520.411,00 |
| 20.04.2026 | 66,76 | 68,67 | 66,47 | 68,57 | 1,62% | 585.631,00 |
| 17.04.2026 | 64,17 | 67,92 | 63,30 | 67,48 | 9,17% | 894.660,00 |
| 16.04.2026 | 65,55 | 65,55 | 61,80 | 61,81 | -5,63% | 740.554,00 |
| 15.04.2026 | 67,12 | 67,49 | 65,44 | 65,50 | -2,46% | 557.867,00 |
| 14.04.2026 | 66,75 | 67,71 | 66,11 | 67,15 | 1,59% | 664.889,00 |
| 13.04.2026 | 63,66 | 66,22 | 63,66 | 66,10 | 2,77% | 567.341,00 |
| 10.04.2026 | 64,50 | 64,83 | 63,63 | 64,32 | -0,09% | 409.625,00 |
| 09.04.2026 | 62,52 | 65,78 | 62,43 | 64,38 | 2,17% | 713.834,00 |
| 08.04.2026 | 61,43 | 63,96 | 61,43 | 63,01 | 8,19% | 1.211.421,00 |
| 07.04.2026 | 57,98 | 58,38 | 56,97 | 58,24 | -0,34% | 1.182.141,00 |
| 06.04.2026 | 57,05 | 59,11 | 57,05 | 58,44 | 2,45% | 808.398,00 |
| 02.04.2026 | 56,14 | 60,22 | 55,84 | 57,04 | -2,55% | 1.111.914,00 |
| 01.04.2026 | 58,25 | 59,03 | 56,86 | 58,53 | 2,16% | 1.334.670,00 |
| 31.03.2026 | 56,92 | 58,52 | 55,60 | 57,29 | 3,67% | 1.430.234,00 |
| 30.03.2026 | 56,20 | 57,30 | 54,59 | 55,26 | -1,09% | 1.703.997,00 |
| 27.03.2026 | 56,92 | 57,47 | 55,53 | 55,87 | -2,43% | 1.355.267,00 |
| 26.03.2026 | 58,49 | 59,59 | 56,63 | 57,26 | -3,78% | 1.092.856,00 |
| 25.03.2026 | 59,76 | 60,28 | 58,72 | 59,51 | 1,36% | 1.052.090,00 |
| 24.03.2026 | 58,73 | 59,70 | 57,67 | 58,71 | -0,22% | 1.278.847,00 |
| 23.03.2026 | 60,63 | 62,72 | 58,81 | 58,84 | -0,66% | 939.345,00 |
| 20.03.2026 | 63,42 | 63,71 | 58,64 | 59,23 | -6,40% | 1.644.105,00 |
| 19.03.2026 | 65,20 | 65,20 | 62,78 | 63,28 | -4,03% | 937.421,00 |
| 18.03.2026 | 67,04 | 68,10 | 65,57 | 65,94 | 0,02% | 776.032,00 |
| 17.03.2026 | 67,00 | 67,90 | 65,80 | 65,93 | -0,54% | 653.004,00 |
| 16.03.2026 | 66,09 | 67,51 | 65,38 | 66,29 | 2,51% | 851.579,00 |
| 13.03.2026 | 65,84 | 66,42 | 62,98 | 64,67 | 2,60% | 1.620.661,00 |
| 12.03.2026 | 69,36 | 70,32 | 62,05 | 63,03 | -9,94% | 1.895.280,00 |
| 11.03.2026 | 68,83 | 71,09 | 67,43 | 69,99 | 1,41% | 989.493,00 |
| 10.03.2026 | 69,32 | 70,00 | 66,91 | 69,02 | -0,14% | 1.245.655,00 |
| 09.03.2026 | 68,74 | 69,58 | 67,24 | 69,12 | -0,49% | 819.718,00 |
| 06.03.2026 | 71,75 | 73,29 | 69,11 | 69,46 | -4,14% | 1.478.934,00 |
| 05.03.2026 | 74,82 | 75,34 | 69,79 | 72,46 | -4,00% | 1.609.748,00 |
| 04.03.2026 | 73,22 | 75,62 | 71,57 | 75,48 | 3,95% | 1.247.830,00 |
| 03.03.2026 | 71,58 | 73,13 | 68,26 | 72,61 | 0,43% | 1.205.304,00 |
| 02.03.2026 | 70,06 | 74,36 | 70,06 | 72,30 | 2,13% | 1.354.847,00 |
| 27.02.2026 | 68,01 | 71,71 | 68,01 | 70,79 | 2,59% | 1.724.319,00 |
| 26.02.2026 | 66,07 | 69,45 | 62,91 | 69,00 | 1,11% | 3.349.033,00 |
| 25.02.2026 | 65,27 | 68,44 | 63,47 | 68,24 | 4,65% | 2.112.898,00 |
| 24.02.2026 | 65,10 | 66,22 | 64,78 | 65,21 | 0,03% | 1.067.361,00 |
| 23.02.2026 | 66,53 | 66,77 | 65,14 | 65,19 | -2,90% | 733.474,00 |
| 20.02.2026 | 67,24 | 68,55 | 66,82 | 67,14 | -0,18% | 626.939,00 |
| 19.02.2026 | 65,39 | 67,78 | 65,11 | 67,26 | 2,86% | 1.074.410,00 |
| 18.02.2026 | 63,66 | 65,90 | 63,50 | 65,39 | 2,54% | 1.667.118,00 |
| 17.02.2026 | 65,24 | 65,24 | 63,71 | 63,77 | -1,07% | 1.034.209,00 |
| 13.02.2026 | 63,64 | 66,20 | 63,64 | 64,46 | 0,28% | 651.349,00 |
| 12.02.2026 | 64,40 | 65,98 | 63,16 | 64,28 | 0,55% | 637.825,00 |
| 11.02.2026 | 65,82 | 66,41 | 63,77 | 63,93 | -2,17% | 562.226,00 |
| 10.02.2026 | 65,46 | 66,53 | 64,89 | 65,35 | -0,03% | 942.725,00 |
| 09.02.2026 | 65,73 | 66,02 | 64,50 | 65,37 | -0,27% | 1.081.738,00 |
| 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 | 69,16 | 70,85 | 68,17 | 69,59 | 0,90% | 756.134,00 |
| 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 | 72,66 | 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 |