64,470$
0,30%
Echtzeit-Aktienkurs Loar Holdings
Bid:
Ask:
Aktienkurse zur Loar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 64,55 | 64,78 | 63,30 | 64,43 | 0,23% | 1.816.374,00 |
| 17.09.2026 | 66,32 | 66,53 | 63,24 | 64,28 | -0,60% | 751.236,00 |
| 16.09.2026 | 64,77 | 66,16 | 63,09 | 64,67 | 1,83% | 695.822,00 |
| 15.09.2026 | 64,64 | 64,79 | 63,25 | 63,51 | -1,60% | 662.434,00 |
| 14.09.2026 | 65,17 | 65,40 | 63,48 | 64,54 | -2,96% | 523.540,00 |
| 11.09.2026 | 65,16 | 67,32 | 64,50 | 66,51 | 2,70% | 546.949,00 |
| 10.09.2026 | 66,83 | 66,89 | 64,59 | 64,76 | -1,95% | 451.755,00 |
| 09.09.2026 | 66,94 | 67,48 | 65,92 | 66,05 | -2,44% | 528.211,00 |
| 08.09.2026 | 67,54 | 68,92 | 66,37 | 67,70 | -0,22% | 882.541,00 |
| 04.09.2026 | 69,10 | 69,81 | 67,63 | 67,85 | -2,71% | 718.076,00 |
| 03.09.2026 | 68,91 | 70,07 | 67,32 | 69,74 | 2,95% | 638.544,00 |
| 02.09.2026 | 69,61 | 69,61 | 67,71 | 67,74 | -1,70% | 451.437,00 |
| 01.09.2026 | 69,03 | 70,29 | 68,20 | 68,91 | -1,82% | 878.862,00 |
| 31.08.2026 | 70,50 | 70,87 | 69,17 | 70,19 | -2,09% | 767.397,00 |
| 28.08.2026 | 73,48 | 73,48 | 70,88 | 71,69 | -1,92% | 606.027,00 |
| 27.08.2026 | 73,07 | 73,43 | 71,00 | 73,09 | -0,52% | 564.013,00 |
| 26.08.2026 | 73,34 | 76,46 | 73,18 | 73,47 | 0,49% | 613.182,00 |
| 25.08.2026 | 73,99 | 74,61 | 71,97 | 73,11 | 0,54% | 573.551,00 |
| 24.08.2026 | 75,03 | 75,43 | 71,27 | 72,72 | -3,04% | 820.363,00 |
| 21.08.2026 | 74,71 | 76,02 | 74,08 | 75,00 | 0,85% | 505.924,00 |
| 20.08.2026 | 75,07 | 76,05 | 73,83 | 74,37 | -2,77% | 1.044.776,00 |
| 19.08.2026 | 77,65 | 78,09 | 75,31 | 76,49 | -0,25% | 611.703,00 |
| 18.08.2026 | 76,39 | 77,44 | 75,26 | 76,68 | -1,48% | 460.975,00 |
| 17.08.2026 | 76,87 | 77,88 | 76,10 | 77,83 | 0,54% | 610.155,00 |
| 14.08.2026 | 74,04 | 77,92 | 73,97 | 77,41 | 4,62% | 546.020,00 |
| 13.08.2026 | 73,33 | 74,66 | 71,86 | 73,99 | 0,63% | 663.102,00 |
| 12.08.2026 | 73,93 | 73,93 | 71,67 | 73,53 | 0,88% | 497.041,00 |
| 11.08.2026 | 72,76 | 73,89 | 70,65 | 72,89 | 3,19% | 629.061,00 |
| 10.08.2026 | 71,93 | 72,29 | 70,08 | 70,64 | -0,32% | 564.032,00 |
| 07.08.2026 | 75,42 | 75,66 | 70,75 | 70,87 | -2,30% | 533.538,00 |
| 06.08.2026 | 80,95 | 81,52 | 72,24 | 72,54 | -4,12% | 1.001.742,00 |
| 05.08.2026 | 76,20 | 77,78 | 74,95 | 75,66 | 0,19% | 684.467,00 |
| 04.08.2026 | 73,63 | 75,78 | 72,75 | 75,52 | 4,95% | 631.733,00 |
| 03.08.2026 | 69,46 | 72,08 | 69,16 | 71,96 | 5,13% | 426.454,00 |
| 31.07.2026 | 69,29 | 69,29 | 67,60 | 68,45 | 0,31% | 356.222,00 |
| 30.07.2026 | 67,05 | 68,72 | 65,51 | 68,24 | 2,60% | 1.028.990,00 |
| 29.07.2026 | 72,24 | 72,24 | 66,49 | 66,51 | -7,11% | 608.226,00 |
| 28.07.2026 | 70,99 | 72,99 | 70,30 | 71,60 | -0,18% | 478.174,00 |
| 27.07.2026 | 72,49 | 74,73 | 70,92 | 71,73 | 1,18% | 502.922,00 |
| 24.07.2026 | 71,31 | 73,14 | 69,78 | 70,89 | 1,11% | 528.940,00 |
| 23.07.2026 | 70,01 | 72,39 | 69,63 | 70,11 | -0,41% | 367.677,00 |
| 22.07.2026 | 70,72 | 71,43 | 69,80 | 70,40 | 0,04% | 357.422,00 |
| 21.07.2026 | 70,73 | 71,16 | 69,52 | 70,37 | 0,63% | 370.532,00 |
| 20.07.2026 | 70,50 | 71,80 | 69,69 | 69,93 | -0,09% | 476.697,00 |
| 17.07.2026 | 68,95 | 71,00 | 68,05 | 69,99 | 0,76% | 733.796,00 |
| 16.07.2026 | 69,59 | 71,88 | 68,95 | 69,46 | -1,57% | 989.575,00 |
| 15.07.2026 | 69,31 | 70,96 | 66,43 | 70,57 | -1,18% | 1.304.969,00 |
| 14.07.2026 | 73,18 | 73,67 | 71,37 | 71,41 | -0,71% | 534.704,00 |
| 13.07.2026 | 72,61 | 73,40 | 71,39 | 71,92 | -1,60% | 570.731,00 |
| 10.07.2026 | 72,94 | 73,93 | 71,87 | 73,09 | 0,04% | 482.024,00 |
| 09.07.2026 | 73,95 | 74,24 | 72,27 | 73,06 | 1,25% | 534.479,00 |
| 08.07.2026 | 75,87 | 76,49 | 71,48 | 72,16 | -7,25% | 1.044.865,00 |
| 07.07.2026 | 80,79 | 80,87 | 76,79 | 77,80 | -4,29% | 794.118,00 |
| 06.07.2026 | 80,98 | 82,49 | 80,87 | 81,29 | 0,48% | 566.638,00 |
| 02.07.2026 | 80,62 | 81,55 | 78,74 | 80,90 | 0,80% | 645.309,00 |
| 01.07.2026 | 80,87 | 82,18 | 79,70 | 80,26 | -0,43% | 831.668,00 |
| 30.06.2026 | 80,26 | 82,06 | 79,75 | 80,61 | 1,08% | 1.410.207,00 |
| 29.06.2026 | 79,07 | 81,08 | 78,13 | 79,75 | 0,77% | 857.769,00 |
| 26.06.2026 | 76,21 | 79,52 | 76,19 | 79,14 | 2,29% | 2.125.273,00 |
| 25.06.2026 | 75,12 | 80,00 | 74,60 | 77,37 | 4,84% | 1.126.470,00 |
| 24.06.2026 | 72,30 | 74,13 | 72,09 | 73,80 | 3,07% | 930.558,00 |
| 23.06.2026 | 69,69 | 72,08 | 69,62 | 71,60 | 0,83% | 591.476,00 |
| 22.06.2026 | 71,40 | 71,69 | 69,85 | 71,01 | -0,92% | 639.136,00 |
| 18.06.2026 | 69,04 | 71,86 | 68,20 | 71,67 | 5,51% | 1.123.019,00 |
| 17.06.2026 | 67,55 | 70,24 | 67,24 | 67,93 | 0,22% | 829.557,00 |
| 16.06.2026 | 68,96 | 69,93 | 67,61 | 67,78 | -1,34% | 832.532,00 |
| 15.06.2026 | 69,25 | 71,63 | 68,63 | 68,70 | 0,90% | 845.568,00 |
| 12.06.2026 | 69,49 | 69,79 | 67,71 | 68,09 | -1,19% | 751.272,00 |
| 11.06.2026 | 65,84 | 69,21 | 65,00 | 68,91 | 6,23% | 679.837,00 |
| 10.06.2026 | 63,12 | 66,57 | 63,12 | 64,87 | -0,96% | 571.551,00 |
| 09.06.2026 | 63,76 | 67,23 | 63,60 | 65,50 | 3,46% | 1.010.604,00 |
| 08.06.2026 | 64,05 | 65,59 | 63,06 | 63,31 | 0,03% | 769.675,00 |
| 05.06.2026 | 64,11 | 64,43 | 62,62 | 63,29 | -2,32% | 454.662,00 |
| 04.06.2026 | 63,72 | 66,17 | 63,31 | 64,79 | 2,81% | 670.750,00 |
| 03.06.2026 | 62,91 | 65,38 | 61,31 | 63,02 | -1,44% | 624.581,00 |
| 02.06.2026 | 62,81 | 64,48 | 62,01 | 63,94 | 2,14% | 384.680,00 |
| 01.06.2026 | 63,48 | 63,92 | 61,42 | 62,60 | -2,92% | 689.655,00 |
| 29.05.2026 | 64,65 | 65,82 | 63,88 | 64,48 | -1,09% | 780.882,00 |
| 28.05.2026 | 62,00 | 66,51 | 61,65 | 65,19 | 4,89% | 887.669,00 |
| 27.05.2026 | 63,25 | 63,98 | 62,07 | 62,15 | -1,16% | 513.244,00 |
| 26.05.2026 | 63,49 | 64,45 | 62,78 | 62,88 | 0,87% | 471.606,00 |
| 22.05.2026 | 62,65 | 63,98 | 61,64 | 62,34 | -0,34% | 463.221,00 |
| 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 |