Deutsche Märkte geschlossen

loanDepot, Inc. (LDI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,65000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20241,64001,66501,58001,65001,6500300.600
27. Juni 20241,69001,69001,59001,65001,6500228.400
26. Juni 20241,66001,68001,57501,61001,6100400.600
25. Juni 20241,76001,77001,64001,69001,6900582.500
24. Juni 20241,77001,83001,71001,77001,7700375.100
21. Juni 20241,78001,84001,76001,78001,7800280.900
20. Juni 20241,85001,87001,79001,80001,8000334.900
18. Juni 20241,81001,85901,78001,83001,8300341.400
17. Juni 20241,80001,85501,77001,78001,7800337.900
14. Juni 20241,83001,88001,80001,80001,8000359.400
13. Juni 20242,02002,02001,84001,85001,8500630.700
12. Juni 20242,07002,11901,97002,00002,0000507.000
11. Juni 20241,97001,97501,87001,93001,9300417.500
10. Juni 20242,04002,10001,96001,98001,9800584.800
07. Juni 20242,03002,16001,98002,08002,0800543.000
06. Juni 20242,31002,31002,06002,07002,0700572.600
05. Juni 20241,99002,24001,87902,24002,24001.518.700
04. Juni 20241,86001,86001,76001,85001,8500330.400
03. Juni 20241,88001,88001,75001,80001,8000477.800
31. Mai 20241,85001,85001,75001,81001,8100358.700
30. Mai 20241,76001,82001,76001,78001,7800453.300
29. Mai 20241,78001,82001,75001,75001,7500327.200
28. Mai 20241,94001,96001,75001,81001,8100913.500
24. Mai 20242,00002,05001,93001,94001,9400376.900
23. Mai 20242,02002,08502,00002,02002,0200718.200
22. Mai 20242,06002,16502,00002,03002,0300459.500
21. Mai 20242,07002,12501,98002,10002,1000654.100
20. Mai 20242,15002,18002,06002,08002,0800610.900
17. Mai 20242,18002,26002,13002,15002,1500742.600
16. Mai 20242,16002,21002,09002,20002,2000669.800
15. Mai 20242,32002,36502,14002,16002,1600363.400
14. Mai 20242,31002,39002,22002,29002,2900349.300
13. Mai 20242,08002,36502,05002,30002,3000546.400
10. Mai 20242,13002,16502,05002,12002,1200350.500
09. Mai 20242,15002,22002,12002,16002,1600205.700
08. Mai 20242,03002,21002,03002,15002,1500382.200
07. Mai 20242,26002,35502,26002,28002,2800321.900
06. Mai 20242,35002,39002,27502,31002,3100185.400
03. Mai 20242,31002,42002,29002,32002,3200226.900
02. Mai 20242,18002,30502,17002,26002,2600285.300
01. Mai 20242,12002,24502,11002,17002,1700330.800
30. Apr. 20242,11002,12002,03002,08002,0800418.700
29. Apr. 20242,27002,33002,12002,14002,1400773.000
26. Apr. 20242,36002,40502,32002,36002,3600186.300
25. Apr. 20242,33002,36002,26502,34002,3400210.100
24. Apr. 20242,42002,50002,32002,37002,3700316.100
23. Apr. 20242,33002,46002,32002,42002,4200128.400
22. Apr. 20242,36002,40502,31502,37002,3700129.200
19. Apr. 20242,28002,43002,28002,34002,3400181.700
18. Apr. 20242,26002,39002,18002,32002,3200369.800
17. Apr. 20242,30002,42002,29502,30002,3000292.000
16. Apr. 20242,31002,39002,28502,36002,3600214.100
15. Apr. 20242,40002,43502,30302,35002,3500155.300
12. Apr. 20242,50002,51502,37002,43002,4300298.900
11. Apr. 20242,57002,58502,47002,51002,5100352.200
10. Apr. 20242,69002,69002,55002,60002,6000300.100
09. Apr. 20242,68002,79002,68002,74002,7400235.200
08. Apr. 20242,49002,68502,47002,68002,6800442.000
05. Apr. 20242,46002,48002,39002,43002,4300289.000
04. Apr. 20242,54002,60002,44002,45002,4500196.300
03. Apr. 20242,42002,51002,40002,49002,4900184.800
02. Apr. 20242,54002,54002,43002,46002,4600262.100
01. Apr. 20242,61002,62002,52002,59002,5900383.400
28. März 20242,54002,64102,51002,59002,5900345.400
27. März 20242,39002,57002,37902,57002,5700451.600
26. März 20242,45002,46502,38002,40002,4000275.100
25. März 20242,47002,50002,40002,40002,4000153.500
22. März 20242,58002,58002,40002,45002,4500438.400
21. März 20242,55002,76502,55002,59002,5900733.600
20. März 20242,20002,55402,18502,52002,5200729.400
19. März 20242,15002,21002,12002,20002,2000365.800
18. März 20242,11002,21502,10002,17002,1700345.900
15. März 20242,17002,24502,12502,14002,1400434.000
14. März 20242,36002,44002,20002,20002,2000528.800
13. März 20242,40002,50001,93002,34002,34001.701.600
12. März 20242,60002,60002,47002,54002,5400333.200
11. März 20242,59002,67002,55002,55002,5500278.400
08. März 20242,67002,74502,63002,66002,6600573.900
07. März 20242,67002,69602,59002,62002,6200249.400
06. März 20242,51002,66002,49502,62002,6200315.900
05. März 20242,61002,65002,49002,51002,5100530.100
04. März 20242,75002,76002,60002,61002,6100203.400
01. März 20242,51002,78002,50002,76002,7600400.500
29. Feb. 20242,63002,68002,49502,55002,5500692.100
28. Feb. 20242,69002,73502,59002,60002,6000440.400
27. Feb. 20242,66002,75002,65002,69002,6900283.100
26. Feb. 20242,68002,74502,66002,67002,6700209.800
23. Feb. 20242,60002,75502,59002,67002,6700363.500
22. Feb. 20242,59002,65502,56502,58002,5800259.500
21. Feb. 20242,58002,66002,56502,60002,6000290.300
20. Feb. 20242,48002,63002,48002,60002,6000225.900
16. Feb. 20242,55002,60502,50502,51002,5100330.200
15. Feb. 20242,47002,65002,47002,62002,6200327.500
14. Feb. 20242,53002,55002,40002,47002,4700293.300
13. Feb. 20242,48002,48502,31502,39002,3900799.300
12. Feb. 20242,54002,67002,54002,58002,5800305.300
09. Feb. 20242,61002,62002,48002,56002,5600338.500
08. Feb. 20242,61002,63002,53702,56002,5600211.400
07. Feb. 20242,60002,64502,51502,57002,5700365.400
06. Feb. 20242,66002,72502,58002,59002,5900460.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...