Holen Sie sich die Stockscreener-App
35.31
0.20%
0.07
Handel nachbörslich:
35.31
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $35.49 | $34.80 | $0.69 | 530,547.0 | +0.20% |
| 2025-12-11 | $35.44 | $34.67 | $0.77 | 350,881.0 | +1.38% |
| 2025-12-10 | $35.08 | $32.83 | $2.25 | 484,075.0 | +5.27% |
| 2025-12-09 | $33.72 | $32.63 | $1.09 | 180,410.0 | +0.21% |
| 2025-12-08 | $33.36 | $32.72 | $0.645 | 265,944.0 | +0.46% |
| 2025-12-05 | $33.03 | $32.53 | $0.50 | 207,272.0 | -0.09% |
| 2025-12-04 | $33.25 | $32.78 | $0.47 | 229,117.0 | -1.35% |
| 2025-12-03 | $33.30 | $32.09 | $1.21 | 298,251.0 | +3.45% |
| 2025-12-02 | $32.76 | $32.16 | $0.60 | 361,168.0 | -1.08% |
| 2025-12-01 | $32.81 | $31.58 | $1.23 | 341,869.0 | +1.88% |
| 2025-11-28 | $32.33 | $31.81 | $0.52 | 122,621.0 | -0.78% |
| 2025-11-26 | $32.31 | $31.80 | $0.51 | 248,320.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.49 | $31.58 | $3.91 | 3,780,081.0 | +10.62% |
| 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% |
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% |
1.49%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):