2.10
price up icon3.45%   0.07
pre-market  プレマーケット:  2.05   -0.05   -2.38%
loading

Loandepot Inc (LDI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $2.13 $2.00 $0.13 3,697,539.0 +3.45%
2025-08-26 $2.06 $1.97 $0.09 1,842,076.0 -0.49%
2025-08-25 $2.15 $1.97 $0.18 3,862,280.0 +0.99%
2025-08-22 $2.16 $1.88 $0.28 7,042,659.0 +7.45%
2025-08-21 $1.91 $1.84 $0.07 1,132,647.0 -2.59%
2025-08-20 $2.00 $1.83 $0.17 1,748,155.0 +4.89%
2025-08-19 $1.92 $1.81 $0.11 1,081,629.0 -2.13%
2025-08-18 $2.05 $1.85 $0.20 1,802,840.0 -4.57%
2025-08-15 $2.08 $1.94 $0.14 1,189,237.0 -1.01%
2025-08-14 $2.00 $1.77 $0.23 1,571,228.0 +0.00%
2025-08-13 $2.02 $1.90 $0.125 2,778,747.0 +3.65%
2025-08-12 $1.97 $1.70 $0.27 2,650,917.0 +12.28%
2025-08-11 $1.79 $1.68 $0.11 1,102,655.0 -1.16%
2025-08-08 $1.78 $1.46 $0.32 2,497,924.0 -0.57%
2025-08-07 $1.96 $1.74 $0.2214 1,882,175.0 -7.45%
2025-08-06 $1.93 $1.82 $0.11 1,219,388.0 -2.08%
2025-08-05 $1.94 $1.73 $0.21 1,996,099.0 +7.26%
2025-08-04 $1.83 $1.66 $0.17 1,064,706.0 +6.55%
2025-08-01 $1.75 $1.59 $0.152 1,939,647.0 +5.66%
2025-07-31 $1.67 $1.56 $0.1099 1,146,658.0 +0.00%
2025-07-30 $1.77 $1.57 $0.205 1,591,075.0 -8.62%
2025-07-29 $1.85 $1.69 $0.16 1,108,560.0 +2.96%

Loandepot Inc (LDI) 株の年ごとの株価履歴

この詳細な分析では、Loandepot Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLDI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Loandepot Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のLoandepot Inc (LDI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $2.16 $1.46 $0.70 45,800,087.0 +32.08%
2025-07 $2.08 $1.24 $0.84 35,000,433.0 +25.20%
2025-06 $1.55 $1.19 $0.36 26,859,682.0 -3.05%
2025-05 $1.36 $1.02 $0.34 16,026,988.0 +18.02%
2025-04 $1.54 $1.01 $0.5292 21,284,941.0 -6.72%
2025-03 $1.91 $1.14 $0.7691 29,632,904.0 -27.44%
2025-02 $1.76 $1.53 $0.23 13,923,901.0 -2.96%
2025-01 $2.08 $1.57 $0.51 13,807,807.0 -17.16%

2024年のLoandepot Inc (LDI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.37 $1.83 $0.54 17,529,474.0 -10.67%
2024-11 $2.90 $2.04 $0.865 19,656,407.0 +6.13%
2024-10 $2.74 $2.00 $0.745 16,525,889.0 -22.34%
2024-09 $3.23 $2.21 $1.02 16,523,568.0 +4.20%
2024-08 $3.15 $1.90 $1.25 21,569,997.0 +29.70%
2024-07 $2.17 $1.52 $0.65 8,030,780.0 +22.42%
2024-06 $2.31 $1.57 $0.735 9,096,276.0 -8.84%
2024-05 $2.42 $1.75 $0.67 9,768,956.0 -12.98%
2024-04 $2.79 $2.03 $0.76 6,298,864.0 -19.69%
2024-03 $2.78 $1.93 $0.85 9,334,992.0 +1.57%
2024-02 $2.96 $2.31 $0.65 7,871,040.0 -9.25%
2024-01 $3.50 $2.46 $1.04 13,482,744.0 -20.17%

2023年のLoandepot Inc (LDI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.71 $1.80 $1.91 17,624,498.0 +91.30%
2023-11 $1.92 $1.19 $0.725 6,641,345.0 +55.93%
2023-10 $1.71 $1.14 $0.57 10,005,596.0 -31.40%
2023-09 $2.07 $1.71 $0.36 4,696,662.0 -10.88%
2023-08 $2.39 $1.85 $0.5379 5,039,226.0 -17.87%
2023-07 $2.53 $1.94 $0.5897 5,614,551.0 +10.85%
2023-06 $2.26 $1.81 $0.4499 6,701,649.0 +15.85%
2023-05 $2.09 $1.53 $0.56 7,393,949.0 +0.00%
2023-04 $1.84 $1.38 $0.46 5,472,024.0 +13.66%
2023-03 $2.15 $1.54 $0.61 10,407,112.0 -22.60%
2023-02 $3.02 $1.96 $1.06 9,461,775.0 -20.91%
2023-01 $2.83 $1.59 $1.24 11,814,951.0 +59.39%
mortgage_finance GHI
$10.91
price down icon 0.27%
$42.21
price down icon 0.40%
$19.96
price down icon 0.05%
mortgage_finance VEL
$19.05
price down icon 0.16%
$5.69
price down icon 1.39%
大文字化:     |  ボリューム (24 時間):