1.26
price down icon0.79%   -0.01
after-market 시간 외 거래: 1.25 -0.01 -0.79%
loading

Loandepot Inc 주식 (LDI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $1.33 $1.24 $0.09 462,569.0 -0.79%
2025-06-04 $1.29 $1.19 $0.0999 492,645.0 +5.83%
2025-06-03 $1.27 $1.20 $0.0714 365,575.0 -4.76%
2025-06-02 $1.34 $1.24 $0.10 344,644.0 -3.82%
2025-05-30 $1.35 $1.29 $0.065 369,189.0 -1.50%
2025-05-29 $1.36 $1.28 $0.08 776,966.0 +4.72%
2025-05-28 $1.29 $1.24 $0.05 366,071.0 +0.79%
2025-05-27 $1.32 $1.21 $0.11 703,274.0 +5.00%
2025-05-23 $1.22 $1.17 $0.05 563,648.0 +0.84%
2025-05-22 $1.24 $1.17 $0.07 510,250.0 +0.00%
2025-05-21 $1.31 $1.19 $0.117 453,919.0 -7.75%
2025-05-20 $1.33 $1.22 $0.115 533,493.0 +4.88%
2025-05-19 $1.25 $1.18 $0.07 335,912.0 +0.00%
2025-05-16 $1.26 $1.22 $0.05 616,712.0 +0.82%
2025-05-15 $1.29 $1.21 $0.08 962,800.0 +0.83%
2025-05-14 $1.24 $1.19 $0.055 866,657.0 +0.83%
2025-05-13 $1.21 $1.09 $0.12 1,261,154.0 +7.14%
2025-05-12 $1.20 $1.11 $0.09 992,187.0 -0.88%
2025-05-09 $1.17 $1.12 $0.05 944,963.0 -0.88%
2025-05-08 $1.18 $1.11 $0.07 759,377.0 +0.88%
2025-05-07 $1.21 $1.04 $0.17 1,796,292.0 +10.78%

Loandepot Inc 주식 (LDI) 연도별 가격 이력

이 심층 분석에서는 Loandepot Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Loandepot Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Loandepot Inc 주식 (LDI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.34 $1.19 $0.15 2,128,002.0 -3.82%
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%

Loandepot Inc 주식 (LDI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Loandepot Inc 주식 (LDI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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
$11.84
price up icon 1.28%
$37.05
price down icon 0.24%
$14.77
price up icon 4.23%
mortgage_finance VEL
$16.75
price down icon 0.42%
mortgage_finance CNF
$0.47
price up icon 0.00%
$4.11
price down icon 0.24%
자본화:     |  볼륨(24시간):