Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,39 | 56,15 | 52,39 | 55,16 | 2,88% | - |
| 25.02.2021 | 53,84 | 53,84 | 53,53 | 53,62 | -6,98% | - |
| 24.02.2021 | 54,63 | 58,40 | 0,00 | 57,64 | 13,01% | - |
| 23.02.2021 | 49,85 | 51,33 | 0,00 | 51,01 | 0,40% | - |
| 22.02.2021 | 49,91 | 51,00 | 49,61 | 50,80 | 4,14% | - |
| 19.02.2021 | 48,81 | 48,99 | 48,17 | 48,78 | 3,94% | - |
| 18.02.2021 | 46,88 | 47,44 | 46,12 | 46,93 | -1,01% | - |
| 17.02.2021 | 47,46 | 47,47 | 47,41 | 47,41 | -0,96% | - |
| 16.02.2021 | 47,08 | 48,43 | 46,65 | 47,87 | 3,42% | - |
| 12.02.2021 | 45,85 | 47,32 | 45,59 | 46,29 | 1,52% | - |
| 11.02.2021 | 46,16 | 46,46 | 44,64 | 45,59 | 1,14% | - |
| 10.02.2021 | 45,79 | 46,11 | 44,75 | 45,08 | 0,43% | - |
| 09.02.2021 | 44,62 | 45,23 | 44,17 | 44,88 | 2,21% | - |
| 08.02.2021 | 43,19 | 44,04 | 42,98 | 43,91 | 1,88% | - |
| 05.02.2021 | 43,55 | 43,98 | 42,32 | 43,10 | -0,35% | - |
| 04.02.2021 | 43,28 | 43,30 | 43,15 | 43,25 | 6,07% | - |
| 03.02.2021 | 40,54 | 41,28 | 39,83 | 40,78 | 0,55% | - |
| 02.02.2021 | 39,59 | 40,91 | 39,36 | 40,55 | 2,40% | - |
| 01.02.2021 | 40,46 | 40,47 | 38,72 | 39,60 | -1,15% | - |
| 29.01.2021 | 40,84 | 41,46 | 0,00 | 40,06 | -1,49% | - |
| 28.01.2021 | 38,54 | 41,36 | 38,45 | 40,67 | -1,17% | - |
| 27.01.2021 | 43,31 | 43,82 | 41,15 | 41,15 | -11,82% | - |
| 26.01.2021 | 46,63 | 46,72 | 46,48 | 46,66 | -3,17% | - |
| 25.01.2021 | 48,16 | 48,41 | 46,17 | 48,19 | -1,10% | - |
| 22.01.2021 | 47,32 | 48,88 | 47,10 | 48,73 | 2,59% | - |
| 21.01.2021 | 47,60 | 47,60 | 47,50 | 47,50 | -0,59% | - |
| 20.01.2021 | 47,94 | 48,43 | 46,85 | 47,78 | -0,50% | - |
| 19.01.2021 | 49,16 | 49,40 | 47,65 | 48,02 | -2,11% | - |
| 15.01.2021 | 48,32 | 49,73 | 48,19 | 49,05 | -1,68% | - |
| 14.01.2021 | 50,21 | 51,07 | 49,75 | 49,89 | 2,12% | - |
| 13.01.2021 | 50,17 | 50,99 | 48,59 | 48,86 | -4,04% | - |
| 12.01.2021 | 51,61 | 52,55 | 50,67 | 50,91 | 2,19% | - |
| 11.01.2021 | 48,37 | 49,82 | 48,34 | 49,82 | 4,36% | - |
| 08.01.2021 | 47,98 | 48,18 | 46,23 | 47,74 | -2,61% | - |
| 07.01.2021 | 49,58 | 49,92 | 48,81 | 49,02 | 3,51% | - |
| 06.01.2021 | 46,70 | 47,90 | 46,11 | 47,36 | 3,95% | - |
| 05.01.2021 | 46,14 | 46,45 | 44,71 | 45,56 | 0,93% | - |
| 04.01.2021 | 46,80 | 46,80 | 43,74 | 45,14 | -4,88% | - |
| 31.12.2020 | 46,40 | 48,21 | 46,32 | 47,46 | 1,97% | - |
| 30.12.2020 | 46,73 | 47,33 | 46,28 | 46,54 | 1,21% | - |
| 29.12.2020 | 46,21 | 46,73 | 44,06 | 45,99 | -7,45% | - |
| 28.12.2020 | 48,61 | 49,88 | 48,45 | 49,69 | 2,80% | - |
| 24.12.2020 | 48,52 | 49,82 | 46,72 | 48,33 | -1,20% | - |
| 23.12.2020 | 48,38 | 49,34 | 48,35 | 48,92 | 2,28% | - |
| 22.12.2020 | 50,48 | 50,71 | 46,84 | 47,83 | -4,51% | - |
| 21.12.2020 | 49,35 | 50,35 | 49,08 | 50,09 | 0,89% | - |
| 18.12.2020 | 50,74 | 50,90 | 49,07 | 49,65 | -2,58% | - |
| 17.12.2020 | 48,83 | 50,96 | 48,26 | 50,96 | 4,30% | - |
| 16.12.2020 | 47,44 | 49,17 | 47,44 | 48,86 | 5,29% | - |
| 15.12.2020 | 46,06 | 49,05 | 43,49 | 46,41 | 2,60% | - |
| 14.12.2020 | 45,88 | 46,36 | 41,81 | 45,23 | 2,73% | - |
| 11.12.2020 | 44,09 | 48,35 | 43,83 | 44,03 | 5,02% | - |
| 10.12.2020 | 41,93 | 41,93 | 41,93 | 41,93 | 0,96% | - |
| 09.12.2020 | 42,60 | 42,61 | 40,30 | 41,53 | -2,29% | - |
| 08.12.2020 | 41,91 | 42,58 | 41,53 | 42,50 | -0,67% | - |
| 07.12.2020 | 42,63 | 43,61 | 42,57 | 42,79 | -2,55% | - |
| 04.12.2020 | 44,18 | 44,55 | 43,54 | 43,91 | 1,66% | - |
| 03.12.2020 | 42,07 | 43,82 | 42,06 | 43,19 | -2,64% | - |
| 02.12.2020 | 42,31 | 44,36 | 41,51 | 44,36 | 5,52% | - |
| 01.12.2020 | 43,16 | 43,20 | 41,66 | 42,04 | -2,83% | - |
| 30.11.2020 | 40,76 | 43,27 | 40,76 | 43,27 | -3,44% | - |
| 27.11.2020 | 44,60 | 45,57 | 43,14 | 44,81 | -1,99% | - |
| 25.11.2020 | 44,93 | 45,73 | 44,89 | 45,72 | -1,11% | - |
| 24.11.2020 | 46,89 | 47,31 | 46,09 | 46,23 | 3,13% | - |
| 23.11.2020 | 45,00 | 45,95 | 44,78 | 44,83 | 2,36% | - |
| 20.11.2020 | 43,43 | 43,87 | 41,28 | 43,79 | -1,31% | - |
| 19.11.2020 | 43,93 | 44,39 | 43,24 | 44,37 | -0,45% | - |
| 18.11.2020 | 46,81 | 47,36 | 44,44 | 44,57 | -3,43% | - |
| 17.11.2020 | 44,81 | 46,16 | 44,73 | 46,16 | 1,74% | - |
| 16.11.2020 | 46,22 | 47,02 | 44,84 | 45,37 | 4,66% | - |
| 13.11.2020 | 43,45 | 43,88 | 43,14 | 43,35 | 2,88% | - |
| 12.11.2020 | 42,15 | 42,61 | 41,52 | 42,13 | -0,02% | - |
| 11.11.2020 | 42,30 | 43,49 | 0,00 | 42,14 | -2,36% | - |
| 10.11.2020 | 43,01 | 43,92 | 42,36 | 43,16 | 5,88% | - |
| 09.11.2020 | 0,00 | 41,95 | 0,00 | 40,77 | 2,90% | - |
| 06.11.2020 | 40,80 | 41,15 | 39,41 | 39,62 | -2,56% | - |
| 05.11.2020 | 39,44 | 41,24 | 39,23 | 40,66 | 6,94% | - |
| 04.11.2020 | 38,02 | 39,52 | 37,60 | 38,02 | -3,25% | - |
| 03.11.2020 | 39,00 | 39,67 | 38,42 | 39,29 | 3,89% | - |
| 02.11.2020 | 0,00 | 38,92 | 0,00 | 37,82 | 2,08% | - |
| 30.10.2020 | 37,13 | 37,94 | 36,63 | 37,05 | 0,61% | - |
| 29.10.2020 | 35,04 | 37,72 | 34,89 | 36,83 | 7,68% | - |
| 28.10.2020 | 34,16 | 34,88 | 33,95 | 34,20 | -3,88% | - |
| 27.10.2020 | 35,57 | 35,58 | 35,57 | 35,58 | 5,28% | - |
| 26.10.2020 | 33,78 | 33,88 | 32,89 | 33,80 | 0,18% | - |
| 23.10.2020 | 33,92 | 33,97 | 32,86 | 33,74 | 2,57% | - |
| 22.10.2020 | 32,83 | 33,68 | 32,15 | 32,89 | 2,10% | - |
| 21.10.2020 | 32,80 | 32,94 | 31,63 | 32,22 | -4,14% | - |
| 20.10.2020 | 32,78 | 33,75 | 32,55 | 33,61 | 6,21% | - |
| 19.10.2020 | 32,50 | 32,90 | 31,64 | 31,64 | -3,99% | - |
| 16.10.2020 | 32,93 | 32,96 | 32,08 | 32,96 | 0,93% | - |
| 15.10.2020 | 31,53 | 32,85 | 31,50 | 32,65 | 4,63% | - |
| 14.10.2020 | 31,30 | 32,28 | 31,21 | 31,21 | -0,14% | - |
| 13.10.2020 | 31,37 | 31,49 | 30,47 | 31,25 | -0,02% | - |
| 12.10.2020 | 30,68 | 31,48 | 30,58 | 31,26 | 1,84% | - |
| 09.10.2020 | 31,20 | 31,20 | 30,63 | 30,69 | -0,13% | - |
| 08.10.2020 | 30,31 | 31,40 | 29,94 | 30,73 | 2,09% | - |
| 07.10.2020 | 29,52 | 30,89 | 29,51 | 30,10 | 5,60% | - |
| 06.10.2020 | 29,08 | 30,69 | 28,34 | 28,51 | -2,73% | - |
| 05.10.2020 | 29,56 | 29,56 | 29,31 | 29,31 | 8,52% | - |