70,740$
1,16%
Echtzeit-Aktienkurs Loar Holdings
Bid:
Ask:
Aktienkurse zur Loar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 70,73 | 71,15 | 69,62 | 70,74 | 1,16% | 17.859,00 |
| 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 |
| 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 |