31,670$
-2,82%
Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 25,25 | 26,93 | 24,30 | 26,41 | 6,58% | 777.707,00 |
| 23.04.2025 | 25,85 | 26,81 | 24,46 | 24,78 | -0,72% | 878.979,00 |
| 22.04.2025 | 24,07 | 24,99 | 23,98 | 24,96 | 4,96% | 338.733,00 |
| 21.04.2025 | 23,87 | 23,95 | 23,41 | 23,78 | -1,82% | 230.995,00 |
| 17.04.2025 | 23,82 | 24,32 | 23,78 | 24,22 | 1,34% | 290.769,00 |
| 16.04.2025 | 23,79 | 24,16 | 23,57 | 23,90 | 0,08% | 266.509,00 |
| 15.04.2025 | 23,48 | 24,36 | 23,48 | 23,88 | 1,79% | 370.398,00 |
| 14.04.2025 | 23,98 | 23,98 | 22,97 | 23,46 | -0,09% | 374.374,00 |
| 11.04.2025 | 23,34 | 23,83 | 22,86 | 23,48 | -1,14% | 321.416,00 |
| 10.04.2025 | 24,98 | 25,00 | 22,76 | 23,75 | -7,62% | 454.077,00 |
| 09.04.2025 | 22,82 | 26,11 | 22,68 | 25,71 | 10,96% | 543.983,00 |
| 08.04.2025 | 24,58 | 24,65 | 22,80 | 23,17 | -1,74% | 614.849,00 |
| 07.04.2025 | 23,54 | 25,57 | 23,07 | 23,58 | -3,16% | 534.936,00 |
| 04.04.2025 | 23,51 | 24,45 | 23,00 | 24,35 | -1,58% | 540.113,00 |
| 03.04.2025 | 25,90 | 26,10 | 24,60 | 24,74 | -9,31% | 458.686,00 |
| 02.04.2025 | 26,43 | 27,29 | 26,38 | 27,28 | 1,64% | 400.058,00 |
| 01.04.2025 | 26,41 | 26,86 | 26,18 | 26,84 | 0,68% | 256.258,00 |
| 31.03.2025 | 26,20 | 26,84 | 26,06 | 26,66 | 0,34% | 348.038,00 |
| 28.03.2025 | 27,48 | 27,96 | 26,34 | 26,57 | -4,04% | 304.408,00 |
| 27.03.2025 | 27,28 | 27,99 | 26,97 | 27,69 | 1,61% | 296.400,00 |
| 26.03.2025 | 27,75 | 28,34 | 26,98 | 27,25 | -2,54% | 360.653,00 |
| 25.03.2025 | 27,79 | 28,27 | 27,70 | 27,96 | 0,83% | 1.373.573,00 |
| 24.03.2025 | 28,01 | 28,09 | 27,61 | 27,73 | 1,43% | 1.235.118,00 |
| 21.03.2025 | 27,22 | 27,74 | 27,01 | 27,34 | -0,22% | 490.303,00 |
| 20.03.2025 | 27,02 | 28,09 | 27,02 | 27,40 | -0,51% | 411.690,00 |
| 19.03.2025 | 28,27 | 28,33 | 26,50 | 27,54 | -2,65% | 1.119.956,00 |
| 18.03.2025 | 28,36 | 28,56 | 28,01 | 28,29 | -0,28% | 240.386,00 |
| 17.03.2025 | 28,63 | 28,87 | 28,24 | 28,37 | -0,87% | 218.857,00 |
| 14.03.2025 | 28,03 | 28,63 | 27,74 | 28,62 | 3,40% | 413.083,00 |
| 13.03.2025 | 28,36 | 28,36 | 27,58 | 27,68 | -1,91% | 159.221,00 |
| 12.03.2025 | 27,91 | 28,51 | 27,68 | 28,22 | 2,17% | 285.494,00 |
| 11.03.2025 | 28,00 | 28,28 | 27,57 | 27,62 | -1,39% | 335.321,00 |
| 10.03.2025 | 28,39 | 28,68 | 27,60 | 28,01 | -3,28% | 307.279,00 |
| 07.03.2025 | 29,41 | 29,56 | 28,56 | 28,96 | -2,00% | 275.991,00 |
| 06.03.2025 | 29,68 | 30,08 | 29,51 | 29,55 | -1,66% | 288.553,00 |
| 05.03.2025 | 30,04 | 30,40 | 29,66 | 30,05 | -0,56% | 296.860,00 |
| 04.03.2025 | 30,86 | 31,10 | 29,99 | 30,22 | -3,17% | 226.244,00 |
| 03.03.2025 | 31,85 | 32,00 | 31,10 | 31,21 | -1,89% | 199.262,00 |
| 28.02.2025 | 31,89 | 32,08 | 31,43 | 31,81 | 0,54% | 266.585,00 |
| 27.02.2025 | 31,49 | 31,94 | 31,40 | 31,64 | 0,16% | 138.560,00 |
| 26.02.2025 | 32,19 | 32,38 | 31,25 | 31,59 | -2,11% | 169.889,00 |
| 25.02.2025 | 32,30 | 32,65 | 31,85 | 32,27 | 0,88% | 169.106,00 |
| 24.02.2025 | 32,38 | 32,44 | 31,86 | 31,99 | 0,00% | 190.762,00 |
| 21.02.2025 | 33,42 | 33,42 | 31,86 | 31,99 | -2,65% | 197.686,00 |
| 20.02.2025 | 33,31 | 33,39 | 32,81 | 32,86 | -1,79% | 193.334,00 |
| 19.02.2025 | 33,50 | 33,77 | 33,16 | 33,46 | -0,92% | 205.637,00 |
| 18.02.2025 | 33,84 | 34,25 | 33,43 | 33,77 | -0,47% | 206.222,00 |
| 14.02.2025 | 35,30 | 35,66 | 33,63 | 33,93 | -2,84% | 278.988,00 |
| 13.02.2025 | 34,92 | 35,02 | 34,42 | 34,92 | 0,34% | 145.117,00 |
| 12.02.2025 | 35,39 | 35,77 | 34,64 | 34,80 | -3,89% | 213.629,00 |
| 11.02.2025 | 34,57 | 36,23 | 34,57 | 36,21 | 3,22% | 187.870,00 |
| 10.02.2025 | 35,49 | 35,88 | 34,95 | 35,08 | -0,62% | 173.760,00 |
| 07.02.2025 | 35,56 | 35,57 | 34,69 | 35,30 | -0,98% | 211.303,00 |
| 06.02.2025 | 35,25 | 36,00 | 34,84 | 35,65 | 1,36% | 354.206,00 |
| 05.02.2025 | 35,56 | 35,56 | 34,78 | 35,17 | -0,28% | 196.886,00 |
| 04.02.2025 | 34,04 | 35,42 | 34,04 | 35,27 | 2,65% | 155.251,00 |
| 03.02.2025 | 34,38 | 35,00 | 33,88 | 34,36 | -3,18% | 200.370,00 |
| 31.01.2025 | 35,30 | 36,12 | 35,21 | 35,49 | 0,14% | 223.615,00 |
| 30.01.2025 | 35,93 | 36,02 | 34,94 | 35,44 | -0,39% | 215.569,00 |
| 29.01.2025 | 35,88 | 36,39 | 35,27 | 35,58 | -1,71% | 202.329,00 |
| 28.01.2025 | 35,60 | 36,50 | 35,57 | 36,20 | 0,58% | 168.747,00 |
| 27.01.2025 | 34,82 | 36,02 | 34,82 | 35,99 | 2,77% | 301.896,00 |
| 24.01.2025 | 34,73 | 35,50 | 34,65 | 35,02 | -0,14% | 284.343,00 |
| 23.01.2025 | 38,00 | 38,27 | 34,56 | 35,07 | -13,96% | 427.987,00 |
| 22.01.2025 | 41,01 | 41,56 | 40,65 | 40,76 | -1,38% | 275.944,00 |
| 21.01.2025 | 40,90 | 41,49 | 40,84 | 41,33 | 1,65% | 209.369,00 |
| 17.01.2025 | 40,51 | 40,89 | 40,29 | 40,66 | 1,78% | 150.986,00 |
| 16.01.2025 | 39,99 | 40,34 | 39,75 | 39,95 | -1,06% | 174.859,00 |
| 15.01.2025 | 41,13 | 41,15 | 39,71 | 40,38 | 2,62% | 116.584,00 |
| 14.01.2025 | 37,80 | 39,44 | 37,71 | 39,35 | 5,02% | 160.449,00 |
| 13.01.2025 | 36,39 | 37,51 | 36,06 | 37,47 | 1,96% | 180.156,00 |
| 10.01.2025 | 37,50 | 37,75 | 36,02 | 36,75 | -4,05% | 184.090,00 |
| 08.01.2025 | 38,43 | 38,57 | 37,97 | 38,30 | -1,06% | 95.444,00 |
| 07.01.2025 | 39,84 | 40,00 | 38,08 | 38,71 | -2,35% | 133.425,00 |
| 06.01.2025 | 38,93 | 40,64 | 38,75 | 39,64 | 2,14% | 138.460,00 |
| 03.01.2025 | 38,59 | 38,94 | 37,55 | 38,81 | 0,70% | 114.386,00 |
| 02.01.2025 | 39,65 | 40,22 | 38,46 | 38,54 | -2,55% | 103.790,00 |
| 31.12.2024 | 39,84 | 40,14 | 39,26 | 39,55 | -0,05% | 106.300,00 |
| 30.12.2024 | 38,94 | 39,85 | 38,74 | 39,57 | 0,33% | 135.518,00 |
| 27.12.2024 | 39,30 | 39,87 | 38,77 | 39,44 | -0,80% | 207.714,00 |
| 26.12.2024 | 39,04 | 39,94 | 38,67 | 39,76 | 0,40% | 84.890,00 |
| 24.12.2024 | 39,03 | 39,77 | 39,03 | 39,60 | 0,94% | 66.686,00 |
| 23.12.2024 | 39,15 | 39,35 | 38,51 | 39,23 | 0,15% | 137.457,00 |
| 20.12.2024 | 38,27 | 40,02 | 37,83 | 39,17 | 1,35% | 558.551,00 |
| 19.12.2024 | 41,12 | 41,44 | 38,59 | 38,65 | -3,81% | 230.215,00 |
| 18.12.2024 | 43,33 | 43,61 | 39,57 | 40,18 | -6,54% | 197.404,00 |
| 17.12.2024 | 44,06 | 44,68 | 42,89 | 42,99 | -3,48% | 135.642,00 |
| 16.12.2024 | 44,03 | 44,69 | 43,82 | 44,54 | 0,79% | 122.787,00 |
| 13.12.2024 | 44,10 | 44,65 | 43,71 | 44,19 | -0,67% | 133.096,00 |
| 12.12.2024 | 44,80 | 45,64 | 44,45 | 44,49 | -1,59% | 111.872,00 |
| 11.12.2024 | 45,12 | 46,26 | 44,45 | 45,21 | 1,76% | 191.593,00 |
| 10.12.2024 | 45,30 | 45,61 | 44,23 | 44,43 | -1,92% | 200.120,00 |
| 09.12.2024 | 46,50 | 46,91 | 45,10 | 45,30 | -2,41% | 177.057,00 |
| 06.12.2024 | 45,98 | 46,50 | 45,45 | 46,42 | 1,87% | 98.896,00 |
| 05.12.2024 | 47,07 | 47,90 | 45,43 | 45,57 | -3,06% | 186.067,00 |
| 04.12.2024 | 45,68 | 47,04 | 45,68 | 47,01 | 2,37% | 179.460,00 |
| 03.12.2024 | 47,05 | 47,25 | 45,88 | 45,92 | -2,44% | 115.498,00 |
| 02.12.2024 | 47,10 | 47,69 | 46,88 | 47,07 | -0,70% | 108.933,00 |
| 29.11.2024 | 48,67 | 48,84 | 47,11 | 47,40 | -1,64% | 116.113,00 |
| 27.11.2024 | 48,73 | 49,28 | 48,15 | 48,19 | -0,62% | 125.948,00 |