Live Oak Bancshares, Inc. (LOB) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	35.36	35.95	34.80	34.91	-0.68%	280,800
2026-10-15	34.77	35.30	34.55	35.15	+2.12%	253,900
2026-10-14	34.86	34.86	33.49	34.42	-0.75%	286,200
2026-10-13	35.02	35.25	34.44	34.68	-0.34%	166,000
2026-10-12	34.35	34.99	34.27	34.80	+0.93%	151,600
2026-10-09	34.45	34.73	34.23	34.48	-0.26%	237,000
2026-10-08	34.07	35.01	34.03	34.57	+0.90%	391,500
2026-10-07	35.94	36.13	33.84	34.26	-6.11%	433,900
2026-10-06	36.79	36.99	36.45	36.49	-0.14%	119,700
2026-10-05	36.76	37.07	36.13	36.54	-0.38%	181,200
2026-10-02	36.92	37.15	36.51	36.68	+0.80%	182,200
2026-10-01	35.83	36.39	35.32	36.39	+0.55%	229,700
2026-09-30	36.64	36.94	36.12	36.19	-1.23%	351,800
2026-09-29	36.79	36.95	36.28	36.64	-0.35%	218,100
2026-09-28	37.51	37.54	36.75	36.77	-1.89%	247,100
2026-09-25	37.54	37.98	37.20	37.48	+0.56%	205,300
2026-09-24	37.17	37.48	36.55	37.27	+0.49%	225,300
2026-09-23	37.65	37.99	37.08	37.09	-2.06%	175,700
2026-09-22	38.52	38.62	37.78	37.87	-0.39%	221,200
2026-09-21	38.35	38.36	38.00	38.02	-0.60%	152,700
2026-09-18	38.07	38.37	37.53	38.25	+0.00%	340,400
2026-09-17	38.64	38.67	38.11	38.25	+0.24%	194,300
2026-09-16	39.14	39.14	37.54	38.16	-2.45%	240,200
2026-09-15	39.45	39.70	38.82	39.12	-0.71%	154,175
2026-09-14	39.15	39.59	38.93	39.40	+0.38%	235,634
2026-09-11	39.76	39.76	38.74	39.25	+0.23%	186,600
2026-09-10	38.63	39.16	38.22	39.16	+0.67%	196,400
2026-09-09	39.01	39.15	38.19	38.90	-1.14%	219,900
2026-09-08	39.40	39.70	39.11	39.35	-0.66%	173,600
2026-09-04	39.23	39.94	39.22	39.61	+0.13%	196,000
2026-09-03	39.89	40.28	39.54	39.56	+0.13%	177,900
2026-09-02	39.00	40.03	38.85	39.51	+2.23%	263,800
2026-09-01	39.05	39.48	38.58	38.65	-1.88%	211,500
2026-08-31	40.02	40.06	39.28	39.39	-1.84%	163,000
2026-08-28	40.15	40.37	39.66	40.13	+0.38%	178,300
2026-08-27	39.51	40.00	38.96	39.98	-0.03%	176,800
2026-08-26	40.11	40.13	39.72	39.99	+0.00%	130,300
2026-08-25	40.53	40.53	39.64	39.99	-0.77%	163,300
2026-08-24	41.04	41.37	40.25	40.30	-1.66%	180,500
2026-08-21	41.06	41.06	40.22	40.98	+0.61%	218,000
2026-08-20	40.55	40.92	40.20	40.73	-0.39%	184,800
2026-08-19	42.78	43.53	40.78	40.89	-4.01%	305,300
2026-08-18	43.42	43.76	42.15	42.60	-1.59%	187,000
2026-08-17	43.01	43.70	42.74	43.29	+0.05%	245,300
2026-08-14	43.27	43.83	43.04	43.27	-0.16%	331,900
2026-08-13	43.20	43.40	42.82	43.34	+1.36%	198,400
2026-08-12	42.78	43.00	42.01	42.76	-0.05%	167,800
2026-08-11	42.37	42.90	42.09	42.78	+1.30%	152,200
2026-08-10	42.20	42.60	41.81	42.23	-0.87%	177,300
2026-08-07	42.28	42.74	41.48	42.60	+0.21%	190,900
2026-08-06	44.06	44.06	42.40	42.51	-2.86%	171,700
2026-08-05	43.95	44.16	43.50	43.76	+0.30%	252,800
2026-08-04	43.49	44.53	43.49	43.63	-0.30%	267,100
2026-08-03	42.66	43.86	42.56	43.76	+2.24%	286,400
2026-07-31	42.41	43.02	41.84	42.80	+0.80%	193,000
2026-07-30	42.89	42.99	41.90	42.46	-0.59%	143,300
2026-07-29	42.52	43.23	42.10	42.71	-0.49%	236,400
2026-07-28	42.62	42.95	42.01	42.92	+1.75%	206,600
2026-07-27	42.35	43.16	41.88	42.18	+0.24%	294,000
2026-07-24	42.87	43.00	42.02	42.08	-1.34%	253,700
2026-07-23	41.31	42.68	40.28	42.65	+3.90%	539,100
2026-07-22	41.31	41.54	40.51	41.05	-1.49%	206,700
2026-07-21	41.55	41.67	40.86	41.67	+0.10%	202,000
2026-07-20	42.21	42.50	41.38	41.63	-2.00%	161,500
2026-07-17	43.14	43.48	42.27	42.48	-2.77%	220,200
2026-07-16	42.30	43.85	42.30	43.69	+3.56%	276,600
2026-07-15	41.70	42.49	41.59	42.19	+1.56%	257,700
2026-07-14	41.61	41.98	41.29	41.54	+0.05%	114,100
2026-07-13	41.65	41.95	41.20	41.52	-0.31%	150,100
2026-07-10	41.20	41.73	41.13	41.65	+0.80%	200,200
2026-07-09	40.48	41.44	40.48	41.32	+2.35%	196,500
2026-07-08	40.75	40.79	39.85	40.37	-1.80%	271,300
2026-07-07	41.76	41.98	41.09	41.11	-1.65%	168,200
2026-07-06	41.35	41.82	40.74	41.80	+1.83%	194,500
2026-07-02	42.20	42.24	40.63	41.05	-1.77%	228,700
2026-07-01	40.81	42.16	40.67	41.79	+2.33%	277,600
2026-06-30	40.77	41.17	40.61	40.84	-0.44%	382,800
2026-06-29	41.14	41.34	40.58	41.02	-0.92%	341,100
2026-06-26	41.02	41.44	40.62	41.40	+1.07%	979,900
2026-06-25	40.26	41.07	40.15	40.96	+1.64%	362,300
2026-06-24	39.99	40.75	39.98	40.30	+1.05%	399,900
2026-06-23	38.41	39.89	38.28	39.88	+3.34%	364,900
2026-06-22	38.32	38.86	38.32	38.59	+0.86%	259,200
2026-06-18	38.24	38.67	37.91	38.26	+0.71%	611,000
2026-06-17	38.43	39.12	37.47	37.99	-1.68%	319,400
2026-06-16	38.73	38.91	38.13	38.64	+0.81%	322,600
2026-06-15	39.15	39.62	38.23	38.33	-1.79%	235,500
2026-06-12	39.04	39.29	38.71	39.03	+0.96%	278,600
2026-06-11	38.68	38.70	37.74	38.66	+1.18%	223,700
2026-06-10	38.90	39.35	38.06	38.21	-1.09%	312,300
2026-06-09	38.01	39.24	38.01	38.63	+2.66%	220,800
2026-06-08	37.63	38.21	37.41	37.63	+0.59%	139,900
2026-06-05	37.62	37.80	37.33	37.41	-0.45%	183,500
2026-06-04	36.70	37.67	36.62	37.58	+4.36%	264,000
2026-06-03	37.47	37.47	36.01	36.01	-4.76%	285,000
2026-06-02	37.08	38.08	37.08	37.81	+1.20%	286,000
2026-06-01	37.54	37.62	36.69	37.36	-1.76%	207,200
2026-05-29	37.47	38.16	37.32	38.03	+1.09%	205,100
2026-05-28	37.32	37.67	36.71	37.62	-0.27%	172,200
2026-05-27	38.02	38.27	37.40	37.72	-0.34%	197,500
2026-05-26	37.43	38.35	37.27	37.85	+1.53%	229,700
2026-05-22	37.37	37.74	37.10	37.28	-0.35%	199,300
2026-05-21	36.55	37.51	36.16	37.41	+1.00%	222,900
2026-05-20	36.30	37.26	36.19	37.04	+2.32%	303,600
2026-05-19	36.03	36.39	35.64	36.20	-0.58%	347,200
2026-05-18	35.73	36.57	35.72	36.41	+2.42%	191,500
2026-05-15	35.91	36.07	35.39	35.55	-1.77%	200,400
2026-05-14	36.01	36.52	35.91	36.19	+1.29%	161,100
2026-05-13	36.37	36.45	35.73	35.73	-2.40%	207,500
2026-05-12	36.57	36.66	35.78	36.61	-0.19%	192,100
2026-05-11	37.80	37.80	36.36	36.68	-2.71%	212,100
2026-05-08	37.71	37.74	37.33	37.70	+0.19%	121,500
2026-05-07	37.96	38.21	37.33	37.63	-0.29%	225,600
2026-05-06	38.00	38.10	37.53	37.74	+0.51%	182,700
2026-05-05	36.71	37.84	36.71	37.55	+2.29%	170,600
2026-05-04	37.00	37.41	36.44	36.71	-1.24%	177,800
2026-05-01	37.65	37.73	36.97	37.17	-1.14%	191,200
2026-04-30	37.56	38.27	37.50	37.60	-0.58%	272,000
2026-04-29	38.47	38.56	37.18	37.82	-2.48%	214,900
2026-04-28	38.13	38.85	37.81	38.78	+2.46%	283,100
2026-04-27	37.42	38.08	37.27	37.85	+1.12%	299,000
2026-04-24	37.52	37.74	36.78	37.43	-0.13%	284,000
2026-04-23	36.58	37.94	36.01	37.48	+3.28%	287,700
2026-04-22	36.61	36.95	36.05	36.29	-0.30%	209,600
2026-04-21	37.37	37.70	36.30	36.40	-2.62%	313,400
2026-04-20	37.13	37.72	37.13	37.38	-0.21%	140,800
2026-04-17	36.87	38.26	36.78	37.46	+3.88%	249,700
2026-04-16	36.40	36.51	35.97	36.06	-1.31%	170,700
2026-04-15	36.61	36.94	36.04	36.54	-0.22%	162,200
2026-04-14	36.09	36.84	35.47	36.62	+0.88%	296,400
2026-04-13	35.43	36.34	35.25	36.30	+1.65%	205,400
2026-04-10	36.54	36.54	35.48	35.71	-2.41%	188,800
2026-04-09	35.16	36.89	35.16	36.59	+2.95%	217,600
2026-04-08	35.28	35.88	35.28	35.54	+4.44%	246,700
2026-04-07	33.57	34.27	33.55	34.03	+0.65%	214,200
2026-04-06	33.39	33.90	32.75	33.81	+1.26%	350,000
2026-04-02	32.55	33.58	32.40	33.39	+0.00%	269,200
2026-04-01	33.44	34.01	33.36	33.39	+0.97%	226,800
2026-03-31	32.97	33.41	32.42	33.07	+2.48%	355,100
2026-03-30	32.47	32.53	32.05	32.27	+0.56%	257,500
2026-03-27	32.33	32.77	31.94	32.09	-1.81%	247,500
2026-03-26	32.48	32.85	32.32	32.68	-0.43%	219,700
2026-03-25	33.22	33.24	32.38	32.82	+0.21%	237,400
2026-03-24	32.20	33.14	32.19	32.75	+0.00%	370,200
2026-03-23	32.92	33.36	32.05	32.75	+2.83%	430,200
2026-03-20	31.82	31.90	31.22	31.85	+0.22%	584,800
2026-03-19	31.60	32.06	31.32	31.78	-0.09%	290,000
2026-03-18	32.53	32.53	31.48	31.81	-2.51%	389,700
2026-03-17	33.22	33.36	32.38	32.63	-0.06%	171,800
2026-03-16	32.64	33.12	32.64	32.65	+1.24%	237,100
2026-03-13	32.86	32.96	32.10	32.25	-0.83%	247,600
2026-03-12	32.25	32.89	31.95	32.52	-1.69%	216,900
2026-03-11	32.91	33.15	32.37	33.08	-0.93%	219,000
2026-03-10	33.19	34.29	32.80	33.39	-0.03%	302,200
2026-03-09	32.64	33.73	31.11	33.40	-0.45%	351,300
2026-03-06	34.49	34.94	33.28	33.55	-5.86%	309,700
2026-03-05	36.19	36.39	34.73	35.64	-2.41%	353,400
2026-03-04	36.70	36.91	36.35	36.52	+0.19%	266,800
2026-03-03	35.38	36.56	34.64	36.45	-0.41%	346,300
2026-03-02	35.54	37.22	35.47	36.60	+0.91%	310,200
2026-02-27	38.38	38.65	35.73	36.27	-7.85%	281,000
2026-02-26	40.00	40.50	38.67	39.36	-1.06%	224,400
2026-02-25	39.00	39.78	38.60	39.78	+2.95%	193,600
2026-02-24	38.41	38.95	38.15	38.64	+0.89%	286,500
2026-02-23	40.20	41.01	37.28	38.30	-6.31%	538,200
2026-02-20	40.16	41.01	39.69	40.88	+1.74%	234,600
2026-02-19	39.63	40.27	39.52	40.18	+0.02%	339,100
2026-02-18	40.83	41.64	39.92	40.17	-1.42%	261,700
2026-02-17	40.50	41.40	40.07	40.75	+0.52%	207,200
2026-02-13	40.17	41.08	39.55	40.54	+0.80%	230,400
2026-02-12	41.40	41.75	39.43	40.22	-1.42%	260,700
2026-02-11	41.56	41.89	40.35	40.80	-0.58%	246,400
2026-02-10	41.72	42.20	40.83	41.04	-1.70%	370,500
2026-02-09	40.65	41.80	40.65	41.75	+2.25%	289,000
2026-02-06	40.70	41.15	40.37	40.83	+1.47%	199,000
2026-02-05	41.49	41.84	39.63	40.24	-3.48%	312,700
2026-02-04	41.01	42.54	41.01	41.69	+2.48%	410,900
2026-02-03	40.64	42.13	39.92	40.68	-1.14%	464,100
2026-02-02	39.68	41.66	39.68	41.15	+2.98%	528,600
2026-01-30	39.03	40.07	39.03	39.96	+1.16%	486,600
2026-01-29	38.80	39.56	38.39	39.50	+3.11%	371,700
2026-01-28	38.91	38.91	37.94	38.31	-1.14%	328,000
2026-01-27	39.28	39.28	38.06	38.75	-1.25%	458,000
2026-01-26	39.30	39.43	38.18	39.24	-0.33%	525,300
2026-01-23	40.45	40.50	38.52	39.37	-3.41%	925,000
2026-01-22	40.00	42.89	39.81	40.76	+4.51%	651,400
2026-01-21	36.93	39.29	36.93	39.00	+6.24%	475,100
2026-01-20	36.74	37.76	36.19	36.71	-2.37%	420,000
2026-01-16	37.84	38.10	37.29	37.60	-0.71%	365,600
2026-01-15	36.09	37.87	36.09	37.87	+4.84%	224,000
2026-01-14	35.74	36.16	35.45	36.12	+0.87%	199,500
2026-01-13	36.22	36.27	35.63	35.81	-0.86%	164,000
2026-01-12	36.13	36.33	35.72	36.12	-1.39%	255,200
2026-01-09	37.57	37.85	36.58	36.63	-2.29%	292,500
2026-01-08	35.35	37.88	35.35	37.49	+5.13%	357,100
2026-01-07	36.31	36.64	35.27	35.66	-1.95%	330,800
2026-01-06	35.44	36.49	35.16	36.37	+1.71%	274,300
2026-01-05	34.51	36.25	34.51	35.76	+3.03%	326,000
2026-01-02	34.28	34.97	33.93	34.71	+1.05%	378,100
2025-12-31	34.54	34.66	34.06	34.35	-0.23%	399,100
2025-12-30	34.58	34.83	34.20	34.43	-0.58%	306,900
2025-12-29	35.26	35.41	34.57	34.63	-1.65%	297,100
2025-12-26	35.93	35.93	34.93	35.21	-1.95%	136,600
2025-12-24	35.77	36.24	35.68	35.91	-0.25%	142,000
2025-12-23	36.20	36.53	35.92	36.00	-0.61%	341,500
2025-12-22	36.44	36.73	36.15	36.22	-0.66%	314,900
2025-12-19	36.32	36.53	35.90	36.46	-0.49%	619,200
2025-12-18	36.56	36.85	36.10	36.64	+1.66%	361,100
2025-12-17	35.37	36.20	35.37	36.04	+1.49%	359,100
2025-12-16	35.31	35.69	35.22	35.51	+0.57%	315,900
2025-12-15	35.63	35.76	35.01	35.31	+0.00%	388,900
2025-12-12	35.49	35.49	34.80	35.31	+0.20%	621,500
2025-12-11	34.80	35.44	34.67	35.24	+1.38%	350,900
2025-12-10	32.83	35.08	32.83	34.76	+5.27%	484,100
2025-12-09	32.89	33.72	32.63	33.02	+0.21%	180,400
2025-12-08	32.93	33.36	32.72	32.95	+0.46%	392,900
2025-12-05	32.69	33.03	32.53	32.80	-0.09%	207,300
2025-12-04	32.95	33.25	32.78	32.83	-1.35%	229,100
2025-12-03	32.37	33.30	32.09	33.28	+3.45%	298,300
2025-12-02	32.36	32.76	32.16	32.17	-1.08%	361,200
2025-12-01	31.83	32.81	31.58	32.52	+1.88%	341,900
2025-11-28	31.99	32.33	31.81	31.92	-0.78%	122,600
2025-11-26	31.91	32.31	31.80	32.17	+0.00%	248,300
2025-11-25	30.85	32.47	30.85	32.17	+5.37%	237,500
2025-11-24	30.53	30.75	30.18	30.53	-0.52%	280,200
2025-11-21	29.57	30.95	29.41	30.69	+4.35%	271,200
2025-11-20	30.24	30.76	29.36	29.41	-1.44%	322,500
2025-11-19	30.21	30.36	29.74	29.84	-0.67%	402,500
2025-11-18	29.60	30.45	29.37	30.04	+1.28%	444,100
2025-11-17	31.21	31.31	29.42	29.66	-4.81%	239,900
2025-11-14	31.09	31.36	30.69	31.16	-0.42%	200,900
2025-11-13	31.75	32.02	31.05	31.29	-2.49%	242,500
2025-11-12	32.01	32.67	31.96	32.09	+0.41%	107,800
2025-11-11	32.45	32.69	31.90	31.96	-0.87%	339,800
2025-11-10	32.74	33.02	32.16	32.24	-1.13%	206,300
2025-11-07	31.42	32.64	31.10	32.61	+3.26%	299,500
2025-11-06	31.41	31.73	31.10	31.58	+0.06%	186,300
2025-11-05	31.08	32.39	31.00	31.56	+1.51%	298,900
2025-11-04	31.38	31.38	31.00	31.09	-1.58%	235,600
2025-11-03	30.89	31.63	30.75	31.59	+1.45%	179,700
2025-10-31	31.26	31.50	30.79	31.14	-1.49%	182,300
2025-10-30	31.75	32.51	31.51	31.61	-0.75%	195,200
2025-10-29	32.06	33.04	31.66	31.85	-1.36%	319,300
2025-10-28	32.82	32.84	32.16	32.29	-1.88%	182,900
2025-10-27	34.25	34.44	32.88	32.91	-3.74%	182,900
2025-10-24	33.81	34.93	33.60	34.19	+2.03%	243,400
2025-10-23	33.35	33.98	32.25	33.51	-3.29%	372,600
2025-10-22	34.92	35.16	34.41	34.65	-0.35%	246,400
2025-10-21	34.20	34.83	33.63	34.77	+1.96%	336,600
2025-10-20	33.56	34.29	33.25	34.10	+1.85%	587,300

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+9.30%). Schwächster Monat: Mär (-12.11%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+3.61%
Feb-9.64%
Mär-12.11%
Apr+5.00%
Mai+2.60%
Jun+9.30%
Jul+1.87%
Aug+7.39%
Sep-6.32%
Okt-11.31%
Nov+1.04%
Dez+5.63%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Live Oak Bancshares, Inc. (LOB)?

34.91 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LOB?

44.53 im Hoch und 29.36 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Live Oak Bancshares, Inc.?

Historisch war der stärkste Kalendermonat von LOB der Jun (Durchschnitt +9.30%), der schwächste der Mär (Durchschnitt -12.11%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.