Deutsche Märkte geschlossen

loanDepot, Inc. (LDD.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,0600+0,0400 (+1,98%)
Börsenschluss: 09:55PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,06002,10002,04002,06002,0600-
02. Mai 20241,99002,02001,93002,02002,0200-
30. Apr. 20241,97001,97001,80001,86001,8600-
29. Apr. 20242,16002,16001,89001,89001,8900-
26. Apr. 20242,14002,14002,08002,10002,1000-
25. Apr. 20242,18002,18002,04002,08002,0800-
24. Apr. 20242,24002,24002,06002,10002,1000-
23. Apr. 20242,20002,20002,12002,16002,1600-
22. Apr. 20242,16002,16002,08002,12002,1200-
19. Apr. 20242,14002,14001,99002,08002,0800-
18. Apr. 20242,12002,12001,98002,08002,0800-
17. Apr. 20242,20002,20002,04002,04002,0400-
16. Apr. 20242,18002,18002,06002,12002,1200-
15. Apr. 20242,24002,24002,08002,10002,1000-
12. Apr. 20242,32002,32002,16002,16002,1600-
11. Apr. 20242,38002,38002,20002,24002,2400-
10. Apr. 20242,50002,50002,28002,32002,3200-
09. Apr. 20242,44002,44002,38002,42002,4200-
08. Apr. 20242,22002,36002,22002,36002,3600-
05. Apr. 20242,24002,24002,14002,14002,1400-
04. Apr. 20242,26002,28002,16002,16002,1600-
03. Apr. 20242,26002,26002,12002,20002,2000-
02. Apr. 20242,38002,38002,16002,18002,1800-
28. März 20242,34002,36002,24002,36002,3600-
27. März 20242,18002,34002,10002,34002,3400-
26. März 20242,18002,18002,10002,18002,1800-
25. März 20242,24002,24002,16002,18002,1800-
22. März 20242,36002,36002,18002,24002,2400-
21. März 20242,28002,38002,28002,36002,3600-
20. März 20241,99002,28001,91002,28002,2800-
19. März 20241,97001,99001,86001,99001,9900-
18. März 20241,93001,97001,83001,97001,9700-
15. März 20241,99001,99001,86001,93001,9300-
14. März 20242,10002,10001,93002,10002,1000-
13. März 20242,30002,30001,83002,10002,1000-
12. März 20242,30002,30002,16002,16002,1600-
11. März 20242,40002,40002,26002,34002,3400-
08. März 20242,36002,38002,32002,32002,3200-
07. März 20242,38002,38002,30002,30002,3000-
06. März 20242,28002,32002,22002,28002,2800-
05. März 20242,38002,38002,20002,20002,2000-
04. März 20242,50002,50002,30002,30002,3000-
01. März 20242,32002,44002,32002,44002,4400-
29. Feb. 20242,36002,36002,26002,26002,2600-
28. Feb. 20242,46002,46002,28002,28002,2800-
27. Feb. 20242,42002,42002,38002,38002,3800-
26. Feb. 20242,44002,44002,36002,36002,3600-
23. Feb. 20242,36002,42002,36002,36002,3600-
22. Feb. 20242,36002,36002,28002,28002,2800-
21. Feb. 20242,38002,38002,32002,32002,3200-
20. Feb. 20242,30002,32002,20002,30002,3000-
19. Feb. 20242,28002,30002,28002,30002,3000-
16. Feb. 20242,40002,40002,24002,24002,2400-
15. Feb. 20242,28002,36002,20002,36002,3600-
14. Feb. 20242,20002,38002,16002,18002,180028
13. Feb. 20242,36002,36002,12002,12002,1200-
12. Feb. 20242,34002,36002,30002,30002,3000-
09. Feb. 20242,34002,34002,22002,28002,2800-
08. Feb. 20242,36002,36002,28002,28002,2800-
07. Feb. 20242,38002,38002,24002,30002,3000-
06. Feb. 20242,42002,42002,30002,30002,3000-
05. Feb. 20242,56002,56002,30002,36002,3600-
02. Feb. 20242,60002,60002,48002,50002,5000-
01. Feb. 20242,56002,56002,50002,54002,5400-
31. Jan. 20242,68002,68002,50002,50002,5000-
30. Jan. 20242,78002,78002,62002,62002,6200-
29. Jan. 20242,72002,74002,70002,70002,7000-
26. Jan. 20242,74002,80002,68002,68002,68003.800
25. Jan. 20242,62002,78002,62002,74002,7400-
24. Jan. 20242,82002,82002,66002,66002,6600-
23. Jan. 20242,60002,88002,60002,82002,8200-
22. Jan. 20242,40002,60002,40002,60002,6000-
19. Jan. 20242,30002,40002,26002,40002,4000-
18. Jan. 20242,30002,30002,28002,30002,3000-
17. Jan. 20242,34002,34002,24002,32002,3200-
16. Jan. 20242,54002,54002,34002,34002,3400-
15. Jan. 20242,54002,54002,54002,54002,5400-
12. Jan. 20242,54002,58002,52002,54002,5400-
11. Jan. 20242,70002,70002,46002,54002,5400-
10. Jan. 20242,76002,76002,70002,70002,7000-
09. Jan. 20243,02003,02002,76002,78002,7800-
08. Jan. 20242,90003,16002,86003,04003,0400-
05. Jan. 20242,92002,96002,78002,92002,9200-
04. Jan. 20242,84003,04002,84002,94002,9400-
03. Jan. 20243,04003,04002,80002,86002,8600-
02. Jan. 20243,14003,14002,90003,08003,0800-
29. Dez. 20233,24003,24003,24003,24003,2400-
28. Dez. 20233,10003,28003,10003,24003,2400-
27. Dez. 20233,04003,12003,04003,12003,1200-
22. Dez. 20232,94003,14002,94002,98002,9800-
21. Dez. 20232,96002,98002,92002,94002,9400-
20. Dez. 20232,88003,08002,88002,96002,9600-
19. Dez. 20232,68002,90002,68002,88002,8800-
18. Dez. 20232,52002,64002,52002,64002,6400-
15. Dez. 20232,42002,70002,42002,50002,5000120
14. Dez. 20231,99002,38001,99002,38002,3800-
13. Dez. 20231,84001,99001,84001,99001,9900-
12. Dez. 20231,88001,91001,85001,85001,8500-
11. Dez. 20231,97001,97001,85001,88001,8800-
08. Dez. 20231,90001,99001,89001,99001,9900-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...