Holen Sie sich die Stockscreener-App
28.05
4.08%
1.10
Handel nachbörslich:
28.05
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-27 | $28.06 | $26.96 | $1.10 | 211,698.0 | +4.08% |
| 2025-05-23 | $27.27 | $26.19 | $1.08 | 365,486.0 | -0.07% |
| 2025-05-22 | $27.24 | $26.49 | $0.75 | 204,264.0 | +0.37% |
| 2025-05-21 | $27.77 | $26.84 | $0.925 | 199,934.0 | -4.61% |
| 2025-05-20 | $28.19 | $27.84 | $0.355 | 229,487.0 | +0.25% |
| 2025-05-19 | $28.19 | $27.75 | $0.44 | 159,748.0 | -0.85% |
| 2025-05-16 | $28.53 | $28.02 | $0.51 | 169,591.0 | +0.39% |
| 2025-05-15 | $28.53 | $28.01 | $0.52 | 317,618.0 | -0.74% |
| 2025-05-14 | $29.09 | $28.29 | $0.80 | 189,888.0 | -1.90% |
| 2025-05-13 | $29.17 | $28.51 | $0.66 | 196,222.0 | +1.47% |
| 2025-05-12 | $29.32 | $28.46 | $0.86 | 377,187.0 | +5.19% |
| 2025-05-09 | $27.19 | $26.41 | $0.78 | 257,306.0 | +2.03% |
| 2025-05-08 | $26.70 | $25.67 | $1.03 | 279,038.0 | +3.14% |
| 2025-05-07 | $26.10 | $25.53 | $0.57 | 333,753.0 | +0.35% |
| 2025-05-06 | $26.75 | $25.70 | $1.05 | 398,154.0 | -4.49% |
| 2025-05-05 | $27.89 | $26.82 | $1.07 | 263,357.0 | -1.28% |
| 2025-05-02 | $27.37 | $26.71 | $0.66 | 245,827.0 | +2.25% |
| 2025-05-01 | $26.86 | $25.94 | $0.9136 | 295,095.0 | +2.07% |
| 2025-04-30 | $26.30 | $25.59 | $0.71 | 251,696.0 | -2.28% |
| 2025-04-29 | $27.13 | $26.18 | $0.95 | 518,305.0 | -1.07% |
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Live Oak Bancshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LOB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Live Oak Bancshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $29.32 | $25.53 | $3.79 | 4,905,351.0 | +7.31% |
| 2025-04 | $27.29 | $22.68 | $4.61 | 9,385,967.0 | -1.95% |
| 2025-03 | $32.00 | $26.06 | $5.94 | 8,967,271.0 | -16.19% |
| 2025-02 | $36.23 | $31.25 | $4.98 | 3,742,586.0 | -10.37% |
| 2025-01 | $41.55 | $34.55 | $7.00 | 3,769,738.0 | -10.27% |
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.90 | $37.83 | $10.07 | 3,236,908.0 | -16.52% |
| 2024-11 | $50.17 | $40.13 | $10.04 | 4,758,226.0 | +19.37% |
| 2024-10 | $50.30 | $39.21 | $11.09 | 3,901,966.0 | -16.17% |
| 2024-09 | $50.57 | $40.24 | $10.33 | 3,715,033.0 | +10.19% |
| 2024-08 | $45.20 | $38.00 | $7.20 | 3,259,702.0 | -4.76% |
| 2024-07 | $46.65 | $33.05 | $13.60 | 5,137,557.0 | +28.75% |
| 2024-06 | $35.21 | $31.03 | $4.18 | 3,969,777.0 | +1.68% |
| 2024-05 | $36.78 | $32.50 | $4.28 | 2,690,184.0 | +6.68% |
| 2024-04 | $41.65 | $32.30 | $9.35 | 3,564,530.0 | -22.14% |
| 2024-03 | $42.00 | $37.34 | $4.66 | 2,927,083.0 | +4.51% |
| 2024-02 | $40.95 | $35.00 | $5.95 | 3,973,313.0 | +9.21% |
| 2024-01 | $45.98 | $36.20 | $9.77 | 3,551,681.0 | -20.07% |
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.22 | $33.26 | $13.96 | 4,835,086.0 | +35.42% |
| 2023-11 | $35.33 | $28.07 | $7.26 | 2,984,263.0 | +16.46% |
| 2023-10 | $29.80 | $26.11 | $3.69 | 3,303,387.0 | -0.35% |
| 2023-09 | $33.38 | $28.16 | $5.23 | 3,612,294.0 | -10.48% |
| 2023-08 | $38.27 | $31.97 | $6.30 | 3,370,646.0 | -14.60% |
| 2023-07 | $38.37 | $25.25 | $13.12 | 4,708,350.0 | +43.94% |
| 2023-06 | $27.03 | $21.66 | $5.37 | 7,118,266.0 | +21.58% |
| 2023-05 | $23.89 | $19.53 | $4.36 | 5,816,060.0 | -8.15% |
| 2023-04 | $25.23 | $21.45 | $3.78 | 6,030,393.0 | -3.32% |
| 2023-03 | $31.16 | $17.30 | $13.86 | 9,217,421.0 | +0.00% |
2.51%
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):