Loar Holdings Inc. LOAR
NYSE · Vereinigte Staaten · Elektronische Technologie
$62,83+1,30 (+2,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $62,29 | +1,26 % | $61,24 | $62,29 | $60,18 | 317,81K |
| 2026-09-30 | $61,52 | -3,19 % | $63,85 | $64,45 | $61,52 | 527,70K |
| 2026-09-29 | $63,55 | -0,03 % | $63,79 | $64,56 | $62,28 | 755,50K |
| 2026-09-28 | $63,57 | -2,26 % | $64,15 | $64,76 | $62,60 | 646,10K |
| 2026-09-25 | $65,04 | -0,60 % | $65,76 | $66,31 | $64,50 | 636,60K |
| 2026-09-24 | $65,43 | +2,80 % | $63,72 | $66,08 | $62,14 | 772,30K |
| 2026-09-23 | $63,65 | -0,81 % | $63,73 | $64,11 | $61,92 | 771,40K |
| 2026-09-22 | $64,17 | -0,87 % | $65,13 | $65,45 | $63,16 | 866,60K |
| 2026-09-21 | $64,73 | +0,47 % | $63,79 | $65,35 | $63,51 | 629,00K |
| 2026-09-18 | $64,43 | +0,23 % | $64,55 | $64,78 | $63,30 | 1,82M |
| 2026-09-17 | $64,28 | -0,60 % | $66,32 | $66,53 | $63,24 | 751,20K |
| 2026-09-16 | $64,67 | +1,83 % | $64,77 | $66,16 | $63,09 | 695,80K |
| 2026-09-15 | $63,51 | -1,60 % | $64,64 | $64,79 | $63,25 | 662,40K |
| 2026-09-14 | $64,54 | -2,96 % | $65,17 | $65,40 | $63,48 | 523,50K |
| 2026-09-11 | $66,51 | +2,70 % | $65,15 | $67,32 | $64,50 | 546,90K |
| 2026-09-10 | $64,76 | -1,95 % | $66,83 | $66,89 | $64,59 | 451,80K |
| 2026-09-09 | $66,05 | -2,44 % | $67,40 | $67,47 | $65,92 | 528,20K |
| 2026-09-08 | $67,70 | -0,22 % | $67,54 | $68,92 | $66,36 | 882,50K |
| 2026-09-04 | $67,85 | -2,71 % | $69,10 | $69,81 | $67,63 | 718,00K |
| 2026-09-03 | $69,74 | +2,95 % | $68,91 | $70,07 | $67,32 | 638,50K |
| 2026-09-02 | $67,74 | -1,70 % | $69,61 | $69,61 | $67,71 | 451,90K |
| 2026-09-01 | $68,91 | -1,82 % | $69,03 | $70,29 | $68,20 | 878,90K |
| 2026-08-31 | $70,19 | -2,09 % | $70,50 | $70,87 | $69,17 | 767,40K |
| 2026-08-28 | $71,69 | -1,92 % | $73,48 | $73,48 | $70,88 | 605,90K |
| 2026-08-27 | $73,09 | -0,52 % | $73,07 | $73,43 | $71,00 | 564,00K |
| 2026-08-26 | $73,47 | +0,49 % | $73,34 | $76,46 | $73,18 | 613,20K |
| 2026-08-25 | $73,11 | +0,54 % | $73,99 | $74,61 | $71,96 | 573,50K |
| 2026-08-24 | $72,72 | -3,04 % | $74,94 | $75,43 | $71,27 | 820,40K |
| 2026-08-21 | $75,00 | +0,85 % | $74,71 | $76,02 | $74,08 | 505,90K |
| 2026-08-20 | $74,37 | -2,77 % | $75,07 | $76,05 | $73,83 | 1,04M |
| 2026-08-19 | $76,49 | -0,25 % | $77,65 | $78,09 | $75,31 | 611,70K |
| 2026-08-18 | $76,68 | -1,48 % | $76,39 | $77,44 | $75,26 | 461,00K |
| 2026-08-17 | $77,83 | +0,54 % | $76,87 | $77,88 | $76,10 | 610,10K |
| 2026-08-14 | $77,41 | +4,62 % | $74,04 | $77,92 | $73,97 | 546,00K |
| 2026-08-13 | $73,99 | +0,63 % | $73,85 | $74,66 | $71,86 | 663,10K |
| 2026-08-12 | $73,53 | +0,88 % | $73,93 | $73,93 | $71,67 | 497,00K |
| 2026-08-11 | $72,89 | +3,19 % | $72,76 | $73,89 | $70,65 | 629,10K |
| 2026-08-10 | $70,64 | -0,32 % | $71,93 | $72,29 | $70,08 | 564,00K |
| 2026-08-07 | $70,87 | -2,30 % | $75,42 | $75,65 | $70,75 | 533,50K |
| 2026-08-06 | $72,54 | -4,12 % | $80,95 | $81,52 | $72,24 | 1,00M |
| 2026-08-05 | $75,66 | +0,19 % | $76,20 | $77,78 | $74,94 | 684,40K |
| 2026-08-04 | $75,52 | +4,95 % | $73,63 | $75,78 | $72,75 | 631,70K |
| 2026-08-03 | $71,96 | +5,13 % | $69,46 | $72,08 | $69,16 | 426,40K |
| 2026-07-31 | $68,45 | +0,31 % | $69,29 | $69,29 | $67,60 | 356,20K |
| 2026-07-30 | $68,24 | +2,60 % | $67,59 | $68,72 | $65,51 | 1,03M |
| 2026-07-29 | $66,51 | -7,11 % | $72,24 | $72,24 | $66,49 | 608,20K |
| 2026-07-28 | $71,60 | -0,18 % | $70,99 | $72,99 | $70,29 | 478,20K |
| 2026-07-27 | $71,73 | +1,18 % | $72,49 | $74,73 | $70,92 | 502,00K |
| 2026-07-24 | $70,89 | +1,11 % | $70,71 | $73,14 | $69,78 | 528,90K |
| 2026-07-23 | $70,11 | -0,41 % | $70,01 | $72,39 | $69,63 | 367,70K |
| 2026-07-22 | $70,40 | +0,04 % | $70,72 | $71,43 | $69,80 | 357,40K |
| 2026-07-21 | $70,37 | +0,63 % | $70,73 | $71,16 | $69,52 | 370,50K |
| 2026-07-20 | $69,93 | -0,09 % | $70,50 | $71,80 | $69,69 | 476,70K |
| 2026-07-17 | $69,99 | +0,76 % | $68,77 | $71,00 | $68,05 | 733,80K |
| 2026-07-16 | $69,46 | -1,57 % | $69,59 | $71,88 | $68,95 | 989,60K |
| 2026-07-15 | $70,57 | -1,18 % | $69,31 | $70,96 | $66,43 | 1,30M |
| 2026-07-14 | $71,41 | -0,71 % | $73,18 | $73,67 | $71,37 | 534,70K |
| 2026-07-13 | $71,92 | -1,60 % | $72,61 | $73,40 | $71,39 | 570,70K |
| 2026-07-10 | $73,09 | +0,04 % | $72,94 | $73,93 | $71,87 | 482,00K |
| 2026-07-09 | $73,06 | +1,25 % | $73,95 | $74,24 | $72,27 | 534,50K |
| 2026-07-08 | $72,16 | -7,25 % | $75,87 | $76,49 | $71,48 | 1,04M |
| 2026-07-07 | $77,80 | -4,29 % | $80,79 | $80,87 | $76,79 | 794,00K |
| 2026-07-06 | $81,29 | +0,48 % | $80,98 | $82,49 | $80,87 | 566,60K |
| 2026-07-02 | $80,90 | +0,80 % | $80,62 | $81,55 | $78,74 | 645,30K |
| 2026-07-01 | $80,26 | -0,43 % | $80,87 | $82,18 | $79,70 | 831,60K |
| 2026-06-30 | $80,61 | +1,08 % | $80,26 | $82,06 | $79,75 | 1,41M |
| 2026-06-29 | $79,75 | +0,77 % | $79,54 | $81,08 | $78,13 | 857,80K |
| 2026-06-26 | $79,14 | +2,29 % | $76,21 | $79,52 | $76,18 | 2,13M |
| 2026-06-25 | $77,37 | +4,84 % | $75,12 | $80,00 | $74,60 | 1,13M |
| 2026-06-24 | $73,80 | +3,07 % | $72,30 | $74,13 | $72,09 | 930,50K |
| 2026-06-23 | $71,60 | +0,83 % | $69,69 | $72,08 | $69,62 | 591,50K |
| 2026-06-22 | $71,01 | -0,92 % | $71,40 | $71,69 | $69,85 | 639,10K |
| 2026-06-18 | $71,67 | +5,51 % | $69,04 | $71,86 | $68,19 | 1,12M |
| 2026-06-17 | $67,93 | +0,22 % | $67,55 | $70,24 | $67,24 | 829,40K |
| 2026-06-16 | $67,78 | -1,34 % | $68,96 | $69,93 | $67,61 | 832,50K |
| 2026-06-15 | $68,70 | +0,90 % | $69,25 | $71,63 | $68,63 | 845,60K |
| 2026-06-12 | $68,09 | -1,19 % | $69,49 | $69,79 | $67,71 | 751,30K |
| 2026-06-11 | $68,91 | +6,23 % | $65,84 | $69,21 | $65,00 | 679,80K |
| 2026-06-10 | $64,87 | -0,96 % | $63,12 | $66,57 | $63,12 | 571,20K |
| 2026-06-09 | $65,50 | +3,46 % | $63,76 | $67,23 | $63,60 | 1,01M |
| 2026-06-08 | $63,31 | +0,03 % | $64,05 | $65,59 | $63,06 | 769,70K |
| 2026-06-05 | $63,29 | -2,32 % | $64,11 | $64,43 | $62,62 | 454,70K |
| 2026-06-04 | $64,79 | +2,81 % | $63,72 | $66,17 | $63,31 | 670,70K |
| 2026-06-03 | $63,02 | -1,44 % | $62,91 | $65,38 | $61,31 | 624,60K |
| 2026-06-02 | $63,94 | +2,14 % | $62,81 | $64,48 | $62,01 | 384,70K |
| 2026-06-01 | $62,60 | -2,92 % | $63,48 | $63,92 | $61,42 | 689,70K |
| 2026-05-29 | $64,48 | -1,09 % | $64,65 | $65,82 | $63,88 | 780,90K |
| 2026-05-28 | $65,19 | +4,89 % | $62,00 | $66,51 | $61,65 | 887,70K |
| 2026-05-27 | $62,15 | -1,16 % | $63,25 | $63,98 | $62,07 | 513,20K |
| 2026-05-26 | $62,88 | +0,87 % | $63,49 | $64,44 | $62,78 | 471,60K |