Holen Sie sich die Stockscreener-App
32.22
0.08%
0.0483
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $32.22 | $31.80 | $0.42 | 27,870.0 | +0.16% |
| 2025-11-25 | $32.47 | $30.85 | $1.62 | 237,479.0 | +5.37% |
| 2025-11-24 | $30.75 | $30.18 | $0.565 | 277,437.0 | -0.52% |
| 2025-11-21 | $30.95 | $29.41 | $1.54 | 271,247.0 | +4.35% |
| 2025-11-20 | $30.76 | $29.36 | $1.40 | 322,466.0 | -1.44% |
| 2025-11-19 | $30.36 | $29.74 | $0.62 | 402,450.0 | -0.67% |
| 2025-11-18 | $30.45 | $29.37 | $1.08 | 444,093.0 | +1.28% |
| 2025-11-17 | $31.31 | $29.42 | $1.89 | 239,757.0 | -4.81% |
| 2025-11-14 | $31.36 | $30.69 | $0.6688 | 200,856.0 | -0.42% |
| 2025-11-13 | $32.02 | $31.05 | $0.98 | 242,387.0 | -2.49% |
| 2025-11-12 | $32.67 | $31.96 | $0.7125 | 107,832.0 | +0.41% |
| 2025-11-11 | $32.69 | $31.90 | $0.785 | 339,813.0 | -0.87% |
| 2025-11-10 | $33.02 | $32.16 | $0.8595 | 206,285.0 | -1.13% |
| 2025-11-07 | $32.64 | $31.10 | $1.54 | 299,525.0 | +3.26% |
| 2025-11-06 | $31.73 | $31.10 | $0.63 | 186,313.0 | +0.06% |
| 2025-11-05 | $32.39 | $31.00 | $1.39 | 298,931.0 | +1.51% |
| 2025-11-04 | $31.38 | $31.00 | $0.38 | 235,614.0 | -1.58% |
| 2025-11-03 | $31.63 | $30.75 | $0.88 | 179,738.0 | +1.45% |
| 2025-10-31 | $31.50 | $30.79 | $0.7099 | 182,343.0 | -1.49% |
| 2025-10-30 | $32.51 | $31.51 | $1.00 | 195,246.0 | -0.75% |
| 2025-10-29 | $33.04 | $31.66 | $1.38 | 319,093.0 | -1.36% |
| 2025-10-28 | $32.84 | $32.16 | $0.68 | 182,933.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $33.02 | $29.36 | $3.66 | 4,520,093.0 | +3.47% |
| 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% |
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% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):