loanDepot, Inc. Class A LDI
NYSE · Amerika Birleşik Devletleri · Finans
$0,6130+0,02 (+%3,74)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |