31,670$
-2,82%
Echtzeit-Aktienkurs Live Oak Bancshares
Bid:
Ask:
Aktienkurse zur Live Oak Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 32,69 | 34,54 | 32,52 | 33,49 | 3,62% | 239.897,00 |
| 30.04.2024 | 33,25 | 34,02 | 32,30 | 32,32 | -3,46% | 141.818,00 |
| 29.04.2024 | 33,31 | 33,96 | 32,86 | 33,48 | 0,90% | 241.372,00 |
| 26.04.2024 | 34,17 | 35,01 | 32,77 | 33,18 | -3,21% | 356.577,00 |
| 25.04.2024 | 36,04 | 37,10 | 32,55 | 34,28 | -14,02% | 778.255,00 |
| 24.04.2024 | 38,64 | 39,96 | 38,64 | 39,87 | 1,55% | 149.182,00 |
| 23.04.2024 | 38,43 | 39,72 | 38,43 | 39,26 | 2,21% | 103.964,00 |
| 22.04.2024 | 37,90 | 38,52 | 37,33 | 38,41 | 1,35% | 118.693,00 |
| 19.04.2024 | 36,50 | 37,98 | 36,50 | 37,90 | 3,24% | 135.399,00 |
| 18.04.2024 | 36,79 | 37,20 | 36,55 | 36,71 | 0,08% | 108.994,00 |
| 17.04.2024 | 37,35 | 37,43 | 36,58 | 36,68 | -0,54% | 122.957,00 |
| 16.04.2024 | 37,02 | 37,37 | 36,71 | 36,88 | -1,68% | 81.546,00 |
| 15.04.2024 | 38,10 | 38,15 | 36,99 | 37,51 | -1,11% | 96.542,00 |
| 12.04.2024 | 37,70 | 38,17 | 37,70 | 37,93 | -0,65% | 91.066,00 |
| 11.04.2024 | 37,97 | 38,47 | 37,44 | 38,18 | 0,45% | 116.703,00 |
| 10.04.2024 | 40,28 | 40,28 | 37,74 | 38,01 | -8,59% | 212.537,00 |
| 09.04.2024 | 41,37 | 41,65 | 41,07 | 41,58 | 1,27% | 75.629,00 |
| 08.04.2024 | 40,53 | 41,31 | 40,53 | 41,06 | 1,81% | 74.131,00 |
| 05.04.2024 | 39,47 | 40,34 | 39,44 | 40,33 | 1,84% | 99.466,00 |
| 04.04.2024 | 39,74 | 40,81 | 39,56 | 39,60 | 1,49% | 159.218,00 |
| 03.04.2024 | 39,46 | 40,37 | 38,94 | 39,02 | -2,62% | 129.098,00 |
| 02.04.2024 | 40,04 | 40,24 | 39,17 | 40,07 | -1,21% | 163.562,00 |
| 01.04.2024 | 41,51 | 41,51 | 40,09 | 40,56 | -2,29% | 120.763,00 |
| 28.03.2024 | 41,15 | 41,66 | 41,15 | 41,51 | 0,70% | 171.782,00 |
| 27.03.2024 | 39,83 | 41,31 | 39,82 | 41,22 | 4,12% | 102.540,00 |
| 26.03.2024 | 40,46 | 40,75 | 39,48 | 39,59 | -1,25% | 115.538,00 |
| 25.03.2024 | 40,17 | 40,59 | 39,90 | 40,09 | 0,38% | 88.977,00 |
| 22.03.2024 | 40,91 | 40,91 | 39,78 | 39,94 | -2,37% | 100.804,00 |
| 21.03.2024 | 40,58 | 41,31 | 40,46 | 40,91 | 1,89% | 139.336,00 |
| 20.03.2024 | 38,36 | 40,72 | 38,36 | 40,15 | 4,10% | 145.965,00 |
| 19.03.2024 | 38,47 | 39,44 | 38,47 | 38,57 | -0,26% | 145.417,00 |
| 18.03.2024 | 38,30 | 38,84 | 37,80 | 38,67 | 0,97% | 137.590,00 |
| 15.03.2024 | 38,08 | 39,10 | 38,08 | 38,30 | 0,82% | 356.705,00 |
| 14.03.2024 | 38,38 | 38,68 | 37,46 | 37,99 | -1,94% | 156.522,00 |
| 13.03.2024 | 38,83 | 39,84 | 38,62 | 38,74 | -0,97% | 127.767,00 |
| 12.03.2024 | 39,64 | 39,64 | 38,63 | 39,12 | -2,00% | 117.635,00 |
| 11.03.2024 | 40,00 | 40,36 | 39,83 | 39,92 | -1,14% | 94.152,00 |
| 08.03.2024 | 41,41 | 41,44 | 40,05 | 40,38 | -0,66% | 95.198,00 |
| 07.03.2024 | 41,49 | 41,69 | 40,21 | 40,65 | -0,15% | 137.617,00 |
| 06.03.2024 | 40,41 | 42,00 | 39,76 | 40,71 | 1,22% | 195.559,00 |
| 05.03.2024 | 37,34 | 40,45 | 37,34 | 40,22 | 6,85% | 198.195,00 |
| 04.03.2024 | 38,59 | 39,05 | 37,39 | 37,64 | -1,90% | 145.172,00 |
| 01.03.2024 | 39,44 | 39,44 | 38,27 | 38,37 | -3,40% | 155.160,00 |
| 29.02.2024 | 39,94 | 40,56 | 39,36 | 39,72 | 1,82% | 149.409,00 |
| 28.02.2024 | 39,14 | 39,60 | 38,81 | 39,01 | -1,37% | 120.323,00 |
| 27.02.2024 | 39,39 | 39,79 | 39,01 | 39,55 | 1,41% | 131.703,00 |
| 26.02.2024 | 39,03 | 39,57 | 38,03 | 39,00 | -0,91% | 261.778,00 |
| 23.02.2024 | 39,15 | 39,97 | 38,83 | 39,36 | 0,15% | 164.691,00 |
| 22.02.2024 | 39,21 | 39,66 | 38,73 | 39,30 | -0,13% | 134.538,00 |
| 21.02.2024 | 39,52 | 39,65 | 38,88 | 39,35 | -0,61% | 218.902,00 |
| 20.02.2024 | 38,71 | 39,81 | 38,71 | 39,59 | 0,15% | 170.088,00 |
| 16.02.2024 | 39,71 | 40,00 | 39,31 | 39,53 | -2,37% | 152.871,00 |
| 15.02.2024 | 39,55 | 40,95 | 38,99 | 40,49 | 3,26% | 197.515,00 |
| 14.02.2024 | 39,29 | 39,53 | 38,45 | 39,21 | 1,71% | 217.425,00 |
| 13.02.2024 | 37,94 | 38,65 | 37,53 | 38,55 | -3,48% | 381.404,00 |
| 12.02.2024 | 38,55 | 40,54 | 38,55 | 39,94 | 3,28% | 173.731,00 |
| 09.02.2024 | 37,63 | 38,75 | 37,00 | 38,67 | 2,79% | 174.256,00 |
| 08.02.2024 | 36,90 | 37,70 | 36,50 | 37,62 | 1,98% | 174.187,00 |
| 07.02.2024 | 36,76 | 37,31 | 35,23 | 36,89 | 0,60% | 249.440,00 |
| 06.02.2024 | 35,75 | 36,82 | 35,45 | 36,67 | 2,69% | 283.231,00 |
| 05.02.2024 | 35,88 | 36,11 | 35,23 | 35,71 | -2,19% | 142.551,00 |
| 02.02.2024 | 35,17 | 36,89 | 35,09 | 36,51 | 1,00% | 197.101,00 |
| 01.02.2024 | 36,50 | 36,91 | 35,00 | 36,15 | -0,60% | 286.994,00 |
| 31.01.2024 | 38,50 | 38,79 | 36,20 | 36,37 | -8,34% | 321.527,00 |
| 30.01.2024 | 39,57 | 40,16 | 39,09 | 39,68 | -0,45% | 194.160,00 |
| 29.01.2024 | 39,71 | 39,87 | 39,16 | 39,86 | 0,33% | 267.437,00 |
| 26.01.2024 | 40,70 | 41,05 | 39,50 | 39,73 | -1,41% | 226.605,00 |
| 25.01.2024 | 42,50 | 42,97 | 39,90 | 40,30 | -5,18% | 243.463,00 |
| 24.01.2024 | 42,86 | 43,70 | 42,37 | 42,50 | 0,85% | 133.462,00 |
| 23.01.2024 | 43,05 | 43,05 | 41,89 | 42,14 | -1,20% | 139.135,00 |
| 22.01.2024 | 41,40 | 42,85 | 41,40 | 42,65 | 4,43% | 131.070,00 |
| 19.01.2024 | 40,37 | 40,89 | 39,70 | 40,84 | 2,00% | 96.840,00 |
| 18.01.2024 | 39,89 | 40,13 | 39,21 | 40,04 | 1,34% | 107.619,00 |
| 17.01.2024 | 38,92 | 39,86 | 38,81 | 39,51 | -1,32% | 145.021,00 |
| 16.01.2024 | 40,12 | 41,21 | 39,21 | 40,04 | -2,58% | 159.036,00 |
| 12.01.2024 | 42,08 | 42,33 | 40,71 | 41,10 | -0,96% | 104.378,00 |
| 11.01.2024 | 41,77 | 41,77 | 40,13 | 41,50 | -1,35% | 165.180,00 |
| 10.01.2024 | 41,48 | 42,19 | 40,96 | 42,07 | 1,25% | 108.302,00 |
| 09.01.2024 | 41,45 | 42,04 | 41,01 | 41,55 | -1,96% | 163.184,00 |
| 08.01.2024 | 41,96 | 42,39 | 41,35 | 42,38 | 0,43% | 161.287,00 |
| 05.01.2024 | 43,02 | 43,68 | 42,08 | 42,20 | -1,86% | 189.256,00 |
| 04.01.2024 | 42,30 | 43,50 | 42,30 | 43,00 | 0,84% | 144.873,00 |
| 03.01.2024 | 44,34 | 44,34 | 42,48 | 42,64 | -4,95% | 164.114,00 |
| 02.01.2024 | 44,87 | 45,98 | 44,39 | 44,86 | -1,41% | 186.058,00 |
| 29.12.2023 | 46,63 | 47,22 | 45,44 | 45,50 | -2,17% | 226.759,00 |
| 28.12.2023 | 46,00 | 46,56 | 45,87 | 46,51 | 0,54% | 181.011,00 |
| 27.12.2023 | 45,84 | 46,61 | 45,48 | 46,26 | 1,98% | 275.745,00 |
| 26.12.2023 | 43,98 | 45,46 | 43,98 | 45,36 | 3,33% | 168.599,00 |
| 22.12.2023 | 43,80 | 44,66 | 43,59 | 43,90 | 0,64% | 93.751,00 |
| 21.12.2023 | 43,49 | 43,71 | 43,04 | 43,62 | 1,61% | 141.411,00 |
| 20.12.2023 | 45,43 | 45,71 | 42,75 | 42,93 | -5,65% | 430.083,00 |
| 19.12.2023 | 44,92 | 45,53 | 44,54 | 45,50 | 1,88% | 212.266,00 |
| 18.12.2023 | 44,41 | 44,82 | 42,03 | 44,66 | 0,50% | 347.076,00 |
| 15.12.2023 | 45,84 | 46,12 | 43,74 | 44,44 | 1,05% | 689.979,00 |
| 14.12.2023 | 40,76 | 44,32 | 40,76 | 43,98 | 10,92% | 608.974,00 |
| 13.12.2023 | 37,35 | 39,72 | 36,63 | 39,65 | 7,28% | 203.145,00 |
| 12.12.2023 | 36,96 | 37,25 | 36,26 | 36,96 | 1,12% | 119.826,00 |
| 11.12.2023 | 36,84 | 37,00 | 36,49 | 36,55 | -1,22% | 95.003,00 |
| 08.12.2023 | 36,76 | 37,24 | 36,65 | 37,00 | 0,95% | 90.386,00 |
| 07.12.2023 | 36,24 | 36,68 | 35,64 | 36,65 | 1,58% | 119.291,00 |