loanDepot, Inc. Class A LDI
NYSE · Vereinigte Staaten · Finanzen
$0,6130+0,02 (+3,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,61 | +3,72 % | $0,58 | $0,62 | $0,57 | 2,85M |
| 2026-09-30 | $0,59 | -2,48 % | $0,62 | $0,63 | $0,59 | 4,74M |
| 2026-09-29 | $0,61 | -0,66 % | $0,61 | $0,63 | $0,58 | 5,44M |
| 2026-09-28 | $0,61 | -8,96 % | $0,66 | $0,66 | $0,61 | 3,16M |
| 2026-09-25 | $0,67 | +1,21 % | $0,67 | $0,69 | $0,66 | 8,37M |
| 2026-09-24 | $0,66 | -1,63 % | $0,67 | $0,68 | $0,64 | 6,33M |
| 2026-09-23 | $0,67 | -8,06 % | $0,73 | $0,74 | $0,67 | 6,93M |
| 2026-09-22 | $0,73 | +3,10 % | $0,72 | $0,74 | $0,70 | 3,71M |
| 2026-09-21 | $0,71 | +1,72 % | $0,72 | $0,73 | $0,69 | 3,30M |
| 2026-09-18 | $0,70 | -3,19 % | $0,70 | $0,74 | $0,69 | 10,78M |
| 2026-09-17 | $0,72 | +2,41 % | $0,72 | $0,75 | $0,69 | 5,54M |
| 2026-09-16 | $0,70 | -3,83 % | $0,73 | $0,74 | $0,68 | 12,70M |
| 2026-09-15 | $0,73 | -12,12 % | $0,82 | $0,84 | $0,71 | 17,72M |
| 2026-09-14 | $0,83 | -0,24 % | $0,84 | $0,88 | $0,82 | 7,65M |
| 2026-09-11 | $0,83 | +0,36 % | $0,85 | $0,86 | $0,79 | 7,87M |
| 2026-09-10 | $0,83 | +6,67 % | $0,77 | $0,89 | $0,75 | 13,11M |
| 2026-09-09 | $0,78 | -5,57 % | $0,85 | $0,85 | $0,77 | 13,91M |
| 2026-09-08 | $0,83 | -12,31 % | $0,94 | $0,96 | $0,80 | 8,21M |
| 2026-09-04 | $0,94 | +0,21 % | $0,94 | $0,97 | $0,92 | 3,13M |
| 2026-09-03 | $0,94 | +4,21 % | $0,93 | $0,97 | $0,93 | 3,25M |
| 2026-09-02 | $0,90 | +1,35 % | $0,90 | $0,92 | $0,88 | 3,51M |
| 2026-09-01 | $0,89 | -5,72 % | $0,93 | $0,94 | $0,87 | 4,59M |
| 2026-08-31 | $0,94 | -1,67 % | $0,95 | $0,97 | $0,91 | 2,89M |
| 2026-08-28 | $0,96 | -1,34 % | $0,98 | $1,07 | $0,95 | 4,24M |
| 2026-08-27 | $0,97 | +10,32 % | $0,93 | $1,06 | $0,88 | 9,12M |
| 2026-08-26 | $0,88 | -4,55 % | $0,92 | $0,93 | $0,87 | 2,04M |
| 2026-08-25 | $0,92 | +3,70 % | $0,90 | $0,94 | $0,89 | 2,99M |
| 2026-08-24 | $0,89 | -0,22 % | $0,88 | $0,90 | $0,87 | 938,80K |
| 2026-08-21 | $0,89 | +2,64 % | $0,87 | $0,90 | $0,86 | 936,40K |
| 2026-08-20 | $0,87 | -0,68 % | $0,87 | $0,90 | $0,85 | 1,24M |
| 2026-08-19 | $0,88 | +2,10 % | $0,88 | $0,93 | $0,88 | 1,78M |
| 2026-08-18 | $0,86 | -1,94 % | $0,87 | $0,89 | $0,85 | 807,70K |
| 2026-08-17 | $0,88 | -2,45 % | $0,91 | $0,94 | $0,86 | 1,71M |
| 2026-08-14 | $0,90 | -5,18 % | $0,94 | $0,94 | $0,88 | 1,40M |
| 2026-08-13 | $0,95 | +7,50 % | $0,89 | $0,95 | $0,88 | 2,44M |
| 2026-08-12 | $0,88 | +3,17 % | $0,85 | $0,89 | $0,82 | 1,83M |
| 2026-08-11 | $0,85 | -2,96 % | $0,89 | $0,90 | $0,84 | 3,98M |
| 2026-08-10 | $0,88 | -7,67 % | $0,95 | $0,95 | $0,87 | 5,46M |
| 2026-08-07 | $0,95 | +1,17 % | $0,97 | $0,99 | $0,94 | 3,50M |
| 2026-08-06 | $0,94 | -9,52 % | $1,03 | $1,04 | $0,94 | 4,99M |
| 2026-08-05 | $1,04 | -0,95 % | $0,99 | $1,15 | $0,99 | 2,25M |
| 2026-08-04 | $1,05 | -2,78 % | $1,10 | $1,19 | $1,05 | 3,72M |
| 2026-08-03 | $1,08 | +10,09 % | $1,02 | $1,09 | $1,01 | 2,30M |
| 2026-07-31 | $0,98 | -1,90 % | $1,00 | $1,02 | $0,97 | 6,03M |
| 2026-07-30 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,95 | 3,63M |
| 2026-07-29 | $1,01 | -1,94 % | $1,02 | $1,05 | $0,99 | 1,77M |
| 2026-07-28 | $1,03 | +3,21 % | $1,01 | $1,04 | $0,97 | 1,39M |
| 2026-07-27 | $1,00 | -1,19 % | $0,99 | $1,04 | $0,99 | 1,69M |
| 2026-07-24 | $1,01 | +4,34 % | $0,98 | $1,04 | $0,93 | 2,35M |
| 2026-07-23 | $0,97 | -6,02 % | $1,02 | $1,02 | $0,95 | 5,21M |
| 2026-07-22 | $1,03 | -1,90 % | $1,05 | $1,06 | $1,01 | 2,34M |
| 2026-07-21 | $1,05 | -1,87 % | $1,06 | $1,08 | $1,04 | 1,36M |
| 2026-07-20 | $1,07 | -1,83 % | $1,10 | $1,11 | $1,05 | 1,48M |
| 2026-07-17 | $1,09 | -2,68 % | $1,10 | $1,14 | $1,07 | 1,60M |
| 2026-07-16 | $1,12 | 0,00 % | $1,13 | $1,19 | $1,11 | 1,67M |
| 2026-07-15 | $1,12 | 0,00 % | $1,09 | $1,17 | $1,09 | 1,53M |
| 2026-07-14 | $1,12 | +3,70 % | $1,11 | $1,14 | $1,09 | 1,22M |
| 2026-07-13 | $1,08 | -3,57 % | $1,12 | $1,13 | $1,07 | 2,03M |
| 2026-07-10 | $1,12 | -1,75 % | $1,13 | $1,15 | $1,09 | 1,69M |
| 2026-07-09 | $1,14 | +3,64 % | $1,12 | $1,15 | $1,11 | 1,32M |
| 2026-07-08 | $1,10 | -5,17 % | $1,14 | $1,17 | $1,10 | 2,68M |
| 2026-07-07 | $1,16 | -2,52 % | $1,21 | $1,21 | $1,14 | 1,42M |
| 2026-07-06 | $1,19 | -3,25 % | $1,22 | $1,23 | $1,18 | 1,10M |
| 2026-07-02 | $1,23 | -2,38 % | $1,28 | $1,29 | $1,20 | 1,25M |
| 2026-07-01 | $1,26 | +0,80 % | $1,25 | $1,32 | $1,24 | 2,13M |
| 2026-06-30 | $1,25 | -2,34 % | $1,25 | $1,35 | $1,24 | 1,61M |
| 2026-06-29 | $1,28 | +6,67 % | $1,22 | $1,29 | $1,18 | 1,68M |
| 2026-06-26 | $1,20 | +0,84 % | $1,17 | $1,23 | $1,17 | 4,07M |
| 2026-06-25 | $1,19 | -0,83 % | $1,19 | $1,25 | $1,16 | 1,10M |
| 2026-06-24 | $1,20 | +5,26 % | $1,13 | $1,24 | $1,13 | 1,92M |
| 2026-06-23 | $1,14 | +2,70 % | $1,10 | $1,17 | $1,10 | 1,46M |
| 2026-06-22 | $1,11 | -5,13 % | $1,19 | $1,19 | $1,10 | 2,29M |
| 2026-06-18 | $1,17 | 0,00 % | $1,18 | $1,21 | $1,15 | 3,09M |
| 2026-06-17 | $1,17 | -4,88 % | $1,23 | $1,27 | $1,15 | 2,99M |
| 2026-06-16 | $1,23 | +1,65 % | $1,20 | $1,26 | $1,20 | 1,60M |
| 2026-06-15 | $1,21 | +7,08 % | $1,18 | $1,26 | $1,17 | 2,42M |
| 2026-06-12 | $1,13 | -2,59 % | $1,17 | $1,18 | $1,13 | 2,13M |
| 2026-06-11 | $1,16 | +5,45 % | $1,10 | $1,16 | $1,10 | 2,15M |
| 2026-06-10 | $1,10 | -3,51 % | $1,14 | $1,17 | $1,10 | 1,84M |
| 2026-06-09 | $1,14 | +0,88 % | $1,12 | $1,20 | $1,11 | 2,02M |
| 2026-06-08 | $1,13 | -4,24 % | $1,19 | $1,21 | $1,12 | 1,99M |
| 2026-06-05 | $1,18 | -5,60 % | $1,23 | $1,25 | $1,17 | 1,54M |
| 2026-06-04 | $1,25 | +5,93 % | $1,21 | $1,29 | $1,19 | 1,79M |
| 2026-06-03 | $1,18 | -5,60 % | $1,23 | $1,23 | $1,15 | 2,17M |
| 2026-06-02 | $1,25 | -0,79 % | $1,26 | $1,28 | $1,23 | 1,28M |
| 2026-06-01 | $1,26 | -4,55 % | $1,29 | $1,33 | $1,26 | 1,22M |
| 2026-05-29 | $1,32 | +0,76 % | $1,31 | $1,33 | $1,29 | 1,64M |
| 2026-05-28 | $1,31 | +1,55 % | $1,27 | $1,33 | $1,26 | 1,14M |
| 2026-05-27 | $1,29 | +1,57 % | $1,26 | $1,33 | $1,26 | 1,79M |
| 2026-05-26 | $1,27 | +1,60 % | $1,27 | $1,31 | $1,25 | 1,54M |