Holen Sie sich die Stockscreener-App
38.36
0.75%
-0.29
Live Oak Bancshares Inc-Aktien (LOB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $39.12 | $37.86 | $1.26 | 278,901.0 | -0.75% |
| 2025-09-04 | $38.66 | $37.36 | $1.30 | 266,312.0 | +2.96% |
| 2025-09-03 | $37.70 | $36.92 | $0.78 | 302,453.0 | -0.11% |
| 2025-09-02 | $38.35 | $37.29 | $1.06 | 215,148.0 | -2.87% |
| 2025-08-29 | $39.16 | $38.53 | $0.63 | 226,389.0 | -0.08% |
| 2025-08-28 | $38.92 | $38.36 | $0.56 | 290,538.0 | +0.23% |
| 2025-08-27 | $38.74 | $37.71 | $1.03 | 312,473.0 | +1.52% |
| 2025-08-26 | $38.42 | $37.41 | $1.01 | 318,806.0 | +0.90% |
| 2025-08-25 | $37.96 | $37.25 | $0.71 | 192,266.0 | -0.11% |
| 2025-08-22 | $37.89 | $35.03 | $2.86 | 550,245.0 | +7.76% |
| 2025-08-21 | $35.47 | $34.71 | $0.76 | 283,053.0 | +0.14% |
| 2025-08-20 | $35.50 | $34.86 | $0.64 | 368,345.0 | -1.05% |
| 2025-08-19 | $36.63 | $34.91 | $1.72 | 518,610.0 | +3.09% |
| 2025-08-18 | $34.47 | $34.06 | $0.41 | 233,848.0 | -0.70% |
| 2025-08-15 | $34.83 | $34.13 | $0.6999 | 311,974.0 | +0.12% |
| 2025-08-14 | $34.60 | $33.61 | $0.995 | 305,723.0 | +1.11% |
| 2025-08-13 | $34.17 | $33.41 | $0.76 | 192,417.0 | +2.59% |
| 2025-08-12 | $33.48 | $32.15 | $1.33 | 291,025.0 | +4.46% |
| 2025-08-11 | $32.02 | $31.00 | $1.02 | 286,829.0 | +2.51% |
| 2025-08-08 | $31.21 | $30.29 | $0.925 | 184,573.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $39.12 | $36.92 | $2.20 | 1,341,715.0 | -0.85% |
| 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% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):