Live Oak Bancshares, Inc. LOB
NYSE · Vereinigte Staaten · Finanzen
$36,36+0,17 (+0,47 %)
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 | $36,36 | +0,47 % | $35,83 | $36,38 | $35,32 | 177,84K |
| 2026-09-30 | $36,19 | -1,23 % | $36,64 | $36,94 | $36,12 | 351,80K |
| 2026-09-29 | $36,64 | -0,35 % | $36,79 | $36,94 | $36,28 | 218,10K |
| 2026-09-28 | $36,77 | -1,89 % | $37,51 | $37,54 | $36,75 | 247,10K |
| 2026-09-25 | $37,48 | +0,56 % | $37,54 | $37,98 | $37,20 | 205,30K |
| 2026-09-24 | $37,27 | +0,49 % | $37,17 | $37,48 | $36,55 | 225,30K |
| 2026-09-23 | $37,09 | -2,06 % | $37,65 | $37,99 | $37,08 | 175,70K |
| 2026-09-22 | $37,87 | -0,39 % | $38,52 | $38,62 | $37,78 | 221,20K |
| 2026-09-21 | $38,02 | -0,60 % | $38,35 | $38,36 | $38,00 | 152,70K |
| 2026-09-18 | $38,25 | 0,00 % | $38,07 | $38,37 | $37,53 | 340,40K |
| 2026-09-17 | $38,25 | +0,24 % | $38,64 | $38,67 | $38,11 | 194,30K |
| 2026-09-16 | $38,16 | -2,45 % | $39,14 | $39,14 | $37,54 | 240,20K |
| 2026-09-15 | $39,12 | -0,71 % | $39,45 | $39,70 | $38,82 | 154,20K |
| 2026-09-14 | $39,40 | +0,38 % | $39,15 | $39,59 | $38,93 | 235,60K |
| 2026-09-11 | $39,25 | +0,23 % | $39,76 | $39,76 | $38,74 | 186,60K |
| 2026-09-10 | $39,16 | +0,67 % | $38,63 | $39,16 | $38,22 | 196,40K |
| 2026-09-09 | $38,90 | -1,14 % | $39,01 | $39,15 | $38,19 | 219,90K |
| 2026-09-08 | $39,35 | -0,66 % | $39,40 | $39,70 | $39,11 | 173,60K |
| 2026-09-04 | $39,61 | +0,13 % | $39,23 | $39,94 | $39,22 | 196,00K |
| 2026-09-03 | $39,56 | +0,13 % | $39,89 | $40,28 | $39,54 | 177,90K |
| 2026-09-02 | $39,51 | +2,23 % | $39,00 | $40,03 | $38,85 | 263,80K |
| 2026-09-01 | $38,65 | -1,88 % | $39,05 | $39,48 | $38,58 | 211,50K |
| 2026-08-31 | $39,39 | -1,84 % | $40,02 | $40,06 | $39,28 | 163,00K |
| 2026-08-28 | $40,13 | +0,38 % | $40,15 | $40,37 | $39,66 | 178,30K |
| 2026-08-27 | $39,98 | -0,03 % | $39,51 | $40,00 | $38,96 | 176,80K |
| 2026-08-26 | $39,99 | 0,00 % | $40,11 | $40,13 | $39,72 | 130,30K |
| 2026-08-25 | $39,99 | -0,77 % | $40,53 | $40,53 | $39,64 | 163,30K |
| 2026-08-24 | $40,30 | -1,66 % | $41,04 | $41,37 | $40,25 | 180,50K |
| 2026-08-21 | $40,98 | +0,61 % | $41,06 | $41,06 | $40,22 | 218,00K |
| 2026-08-20 | $40,73 | -0,39 % | $40,55 | $40,92 | $40,20 | 184,80K |
| 2026-08-19 | $40,89 | -4,01 % | $42,78 | $43,53 | $40,78 | 305,30K |
| 2026-08-18 | $42,60 | -1,59 % | $43,42 | $43,76 | $42,15 | 187,00K |
| 2026-08-17 | $43,29 | +0,05 % | $43,01 | $43,71 | $42,74 | 245,30K |
| 2026-08-14 | $43,27 | -0,16 % | $43,27 | $43,83 | $43,04 | 331,90K |
| 2026-08-13 | $43,34 | +1,36 % | $43,20 | $43,40 | $42,82 | 198,40K |
| 2026-08-12 | $42,76 | -0,05 % | $42,78 | $43,00 | $42,01 | 167,80K |
| 2026-08-11 | $42,78 | +1,30 % | $42,37 | $42,90 | $42,09 | 152,20K |
| 2026-08-10 | $42,23 | -0,87 % | $42,20 | $42,60 | $41,81 | 177,30K |
| 2026-08-07 | $42,60 | +0,21 % | $42,28 | $42,74 | $41,48 | 190,90K |
| 2026-08-06 | $42,51 | -2,86 % | $44,06 | $44,06 | $42,40 | 171,70K |
| 2026-08-05 | $43,76 | +0,30 % | $43,95 | $44,17 | $43,50 | 252,80K |
| 2026-08-04 | $43,63 | -0,30 % | $43,49 | $44,53 | $43,49 | 267,10K |
| 2026-08-03 | $43,76 | +2,24 % | $42,66 | $43,86 | $42,56 | 286,40K |
| 2026-07-31 | $42,80 | +0,80 % | $42,41 | $43,02 | $41,84 | 193,00K |
| 2026-07-30 | $42,46 | -0,59 % | $42,89 | $42,99 | $41,90 | 143,30K |
| 2026-07-29 | $42,71 | -0,49 % | $42,52 | $43,23 | $42,10 | 236,40K |
| 2026-07-28 | $42,92 | +1,75 % | $42,62 | $42,94 | $42,01 | 206,60K |
| 2026-07-27 | $42,18 | +0,24 % | $42,35 | $43,16 | $41,88 | 294,00K |
| 2026-07-24 | $42,08 | -1,34 % | $42,87 | $43,00 | $42,02 | 253,70K |
| 2026-07-23 | $42,65 | +3,90 % | $41,31 | $42,68 | $40,28 | 539,10K |
| 2026-07-22 | $41,05 | -1,49 % | $41,31 | $41,54 | $40,51 | 206,70K |
| 2026-07-21 | $41,67 | +0,10 % | $41,55 | $41,67 | $40,86 | 202,00K |
| 2026-07-20 | $41,63 | -2,00 % | $42,21 | $42,50 | $41,38 | 161,50K |
| 2026-07-17 | $42,48 | -2,77 % | $43,14 | $43,48 | $42,27 | 220,20K |
| 2026-07-16 | $43,69 | +3,56 % | $42,30 | $43,85 | $42,30 | 276,60K |
| 2026-07-15 | $42,19 | +1,56 % | $41,70 | $42,49 | $41,60 | 257,70K |
| 2026-07-14 | $41,54 | +0,05 % | $41,61 | $41,98 | $41,29 | 114,10K |
| 2026-07-13 | $41,52 | -0,31 % | $41,65 | $41,95 | $41,20 | 150,10K |
| 2026-07-10 | $41,65 | +0,80 % | $41,20 | $41,73 | $41,13 | 200,20K |
| 2026-07-09 | $41,32 | +2,35 % | $40,48 | $41,44 | $40,48 | 196,50K |
| 2026-07-08 | $40,37 | -1,80 % | $40,75 | $40,79 | $39,85 | 271,30K |
| 2026-07-07 | $41,11 | -1,65 % | $41,76 | $41,98 | $41,09 | 168,20K |
| 2026-07-06 | $41,80 | +1,83 % | $41,35 | $41,82 | $40,74 | 194,50K |
| 2026-07-02 | $41,05 | -1,77 % | $42,20 | $42,24 | $40,63 | 228,70K |
| 2026-07-01 | $41,79 | +2,33 % | $40,81 | $42,16 | $40,67 | 277,60K |
| 2026-06-30 | $40,84 | -0,44 % | $40,77 | $41,17 | $40,61 | 382,80K |
| 2026-06-29 | $41,02 | -0,92 % | $41,14 | $41,34 | $40,58 | 341,10K |
| 2026-06-26 | $41,40 | +1,07 % | $41,02 | $41,44 | $40,62 | 979,90K |
| 2026-06-25 | $40,96 | +1,64 % | $40,26 | $41,07 | $40,15 | 362,30K |
| 2026-06-24 | $40,30 | +1,05 % | $39,99 | $40,75 | $39,98 | 399,90K |
| 2026-06-23 | $39,88 | +3,34 % | $38,41 | $39,89 | $38,28 | 364,90K |
| 2026-06-22 | $38,59 | +0,86 % | $38,32 | $38,86 | $38,32 | 259,20K |
| 2026-06-18 | $38,26 | +0,71 % | $38,24 | $38,67 | $37,92 | 611,00K |
| 2026-06-17 | $37,99 | -1,68 % | $38,43 | $39,12 | $37,47 | 319,40K |
| 2026-06-16 | $38,64 | +0,81 % | $38,73 | $38,91 | $38,13 | 322,60K |
| 2026-06-15 | $38,33 | -1,79 % | $39,15 | $39,62 | $38,24 | 235,50K |
| 2026-06-12 | $39,03 | +0,96 % | $39,04 | $39,29 | $38,71 | 278,60K |
| 2026-06-11 | $38,66 | +1,18 % | $38,68 | $38,71 | $37,74 | 223,70K |
| 2026-06-10 | $38,21 | -1,09 % | $38,90 | $39,35 | $38,06 | 312,30K |
| 2026-06-09 | $38,63 | +2,66 % | $38,01 | $39,24 | $38,01 | 220,80K |
| 2026-06-08 | $37,63 | +0,59 % | $37,63 | $38,21 | $37,40 | 139,90K |
| 2026-06-05 | $37,41 | -0,45 % | $37,62 | $37,80 | $37,33 | 183,50K |
| 2026-06-04 | $37,58 | +4,36 % | $36,70 | $37,67 | $36,62 | 264,00K |
| 2026-06-03 | $36,01 | -4,76 % | $37,47 | $37,47 | $36,01 | 285,00K |
| 2026-06-02 | $37,81 | +1,20 % | $37,08 | $38,08 | $37,08 | 286,00K |
| 2026-06-01 | $37,36 | -1,76 % | $37,54 | $37,62 | $36,69 | 207,20K |
| 2026-05-29 | $38,03 | +1,09 % | $37,47 | $38,16 | $37,32 | 205,10K |
| 2026-05-28 | $37,62 | -0,27 % | $37,32 | $37,67 | $36,71 | 172,20K |
| 2026-05-27 | $37,72 | -0,34 % | $38,02 | $38,27 | $37,40 | 197,50K |
| 2026-05-26 | $37,85 | +1,53 % | $37,43 | $38,35 | $37,27 | 229,70K |