Holen Sie sich die Stockscreener-App
40.46
0.50%
-0.2696
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $41.06 | $40.22 | $0.84 | 58,409.0 | -0.66% |
| 2026-08-20 | $40.92 | $40.20 | $0.72 | 184,753.0 | -0.39% |
| 2026-08-19 | $43.53 | $40.78 | $2.75 | 299,116.0 | -4.01% |
| 2026-08-18 | $43.76 | $42.15 | $1.61 | 186,954.0 | -1.59% |
| 2026-08-17 | $43.70 | $42.74 | $0.9649 | 245,281.0 | +0.05% |
| 2026-08-14 | $43.83 | $43.04 | $0.79 | 331,864.0 | -0.16% |
| 2026-08-13 | $43.40 | $42.82 | $0.5799 | 198,409.0 | +1.36% |
| 2026-08-12 | $43.00 | $42.01 | $0.99 | 167,792.0 | -0.05% |
| 2026-08-11 | $42.90 | $42.09 | $0.81 | 152,160.0 | +1.30% |
| 2026-08-10 | $42.60 | $41.81 | $0.79 | 177,264.0 | -0.87% |
| 2026-08-07 | $42.74 | $41.48 | $1.26 | 187,600.0 | +0.21% |
| 2026-08-06 | $44.06 | $42.40 | $1.66 | 171,711.0 | -2.86% |
| 2026-08-05 | $44.16 | $43.50 | $0.665 | 252,584.0 | +0.30% |
| 2026-08-04 | $44.53 | $43.49 | $1.04 | 267,109.0 | -0.30% |
| 2026-08-03 | $43.86 | $42.56 | $1.30 | 286,395.0 | +2.17% |
| 2026-07-31 | $43.02 | $41.84 | $1.18 | 137,375.0 | +0.87% |
| 2026-07-30 | $42.99 | $41.90 | $1.09 | 143,273.0 | -0.59% |
| 2026-07-29 | $43.23 | $42.10 | $1.13 | 236,419.0 | -0.49% |
| 2026-07-28 | $42.95 | $42.01 | $0.935 | 206,596.0 | +1.75% |
| 2026-07-27 | $43.16 | $41.88 | $1.28 | 293,992.0 | +0.24% |
| 2026-07-24 | $43.00 | $42.02 | $0.98 | 253,663.0 | -1.34% |
| 2026-07-23 | $42.68 | $40.28 | $2.40 | 539,087.0 | +3.90% |
| 2026-07-22 | $41.54 | $40.51 | $1.03 | 206,728.0 | -1.49% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $44.53 | $40.20 | $4.33 | 3,167,401.0 | -5.53% |
| 2026-07 | $43.85 | $39.85 | $4.00 | 4,921,565.0 | +4.87% |
| 2026-06 | $41.44 | $36.01 | $5.43 | 6,902,189.0 | +7.39% |
| 2026-05 | $38.35 | $35.39 | $2.96 | 4,005,284.0 | +1.14% |
| 2026-04 | $38.85 | $32.40 | $6.45 | 4,972,692.0 | +13.70% |
| 2026-03 | $37.22 | $31.11 | $6.11 | 6,674,120.0 | -8.82% |
| 2026-02 | $42.54 | $35.73 | $6.81 | 5,711,156.0 | -9.23% |
| 2026-01 | $42.89 | $33.93 | $8.96 | 7,635,514.0 | +16.33% |
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $36.85 | $31.58 | $5.27 | 6,734,485.0 | +7.86% |
| 2025-11 | $33.02 | $29.36 | $3.66 | 4,863,164.0 | +2.50% |
| 2025-10 | $37.00 | $30.79 | $6.21 | 6,135,850.0 | -11.58% |
| 2025-09 | $39.12 | $34.73 | $4.39 | 6,266,494.0 | -8.97% |
| 2025-08 | $39.16 | $30.18 | $8.98 | 5,836,408.0 | +22.40% |
| 2025-07 | $34.42 | $29.60 | $4.82 | 5,603,209.0 | +6.07% |
| 2025-06 | $30.38 | $26.77 | $3.61 | 4,765,066.0 | +8.56% |
| 2025-05 | $29.32 | $25.53 | $3.79 | 5,284,497.0 | +5.01% |
| 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% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):