ストックスクリーナーアプリを入手
2.33
2.64%
0.06
アフターアワーズ：
2.25
-0.08
-3.43%
Loandepot Inc (LDI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.37 | $2.27 | $0.105 | 858,107.0 | +2.64% |
| 2024-11-20 | $2.31 | $2.22 | $0.095 | 945,283.0 | -2.16% |
| 2024-11-19 | $2.38 | $2.31 | $0.08 | 777,815.0 | -2.11% |
| 2024-11-18 | $2.45 | $2.35 | $0.10 | 572,313.0 | -2.07% |
| 2024-11-15 | $2.57 | $2.42 | $0.1475 | 629,927.0 | -5.10% |
| 2024-11-14 | $2.62 | $2.46 | $0.155 | 1,264,381.0 | -1.54% |
| 2024-11-13 | $2.80 | $2.56 | $0.24 | 1,074,360.0 | -6.50% |
| 2024-11-12 | $2.86 | $2.66 | $0.20 | 1,292,265.0 | -1.42% |
| 2024-11-11 | $2.90 | $2.71 | $0.195 | 1,226,162.0 | +6.04% |
| 2024-11-08 | $2.73 | $2.58 | $0.1499 | 1,317,754.0 | -2.93% |
| 2024-11-07 | $2.78 | $2.58 | $0.20 | 1,348,509.0 | +6.23% |
| 2024-11-06 | $2.58 | $2.19 | $0.3891 | 3,017,290.0 | +19.53% |
| 2024-11-05 | $2.17 | $2.04 | $0.135 | 970,617.0 | +3.37% |
| 2024-11-04 | $2.15 | $2.04 | $0.105 | 785,895.0 | +0.48% |
| 2024-11-01 | $2.16 | $2.06 | $0.10 | 805,695.0 | -2.36% |
| 2024-10-31 | $2.17 | $2.06 | $0.11 | 655,010.0 | -0.93% |
| 2024-10-30 | $2.25 | $2.14 | $0.11 | 252,096.0 | -1.38% |
| 2024-10-29 | $2.21 | $2.15 | $0.0556 | 289,611.0 | +0.00% |
| 2024-10-28 | $2.20 | $2.08 | $0.12 | 377,132.0 | +4.33% |
| 2024-10-25 | $2.15 | $2.06 | $0.085 | 292,417.0 | -1.42% |
| 2024-10-24 | $2.12 | $2.06 | $0.06 | 344,206.0 | +0.96% |
| 2024-10-23 | $2.13 | $2.04 | $0.095 | 1,476,615.0 | -0.95% |
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。
2024年のLoandepot Inc (LDI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.90 | $2.04 | $0.865 | 17,744,480.0 | +9.91% |
| 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
| 月 | 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% |
2022年のLoandepot Inc (LDI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.86 | $1.42 | $0.44 | 9,769,143.0 | -0.60% |
| 2022-11 | $1.81 | $1.35 | $0.46 | 8,532,502.0 | -6.74% |
| 2022-10 | $1.79 | $1.25 | $0.54 | 11,517,366.0 | +34.85% |
| 2022-09 | $1.85 | $1.25 | $0.60 | 12,748,828.0 | -20.00% |
| 2022-08 | $2.15 | $1.59 | $0.56 | 13,489,519.0 | -7.30% |
| 2022-07 | $1.84 | $1.36 | $0.48 | 16,772,893.0 | +23.61% |
| 2022-06 | $2.93 | $1.34 | $1.59 | 23,021,728.0 | -47.25% |
| 2022-05 | $3.17 | $2.00 | $1.17 | 26,975,853.0 | -10.49% |
| 2022-04 | $4.21 | $3.01 | $1.20 | 12,468,856.0 | -26.51% |
| 2022-03 | $4.47 | $3.59 | $0.88 | 14,392,521.0 | +0.48% |
| 2022-02 | $4.71 | $3.55 | $1.16 | 28,046,972.0 | -11.94% |
| 2022-01 | $5.57 | $4.33 | $1.24 | 19,683,390.0 | -2.29% |
5.52%
1.50%
大文字化:
|
ボリューム (24 時間):