11,010$
1,38%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,90 | 11,06 | 10,84 | 11,01 | 1,38% | 765.877,00 |
| 01.07.2025 | 10,72 | 11,01 | 10,67 | 10,86 | 1,02% | 980.334,00 |
| 30.06.2025 | 10,74 | 10,81 | 10,65 | 10,75 | -1,10% | 1.009.339,00 |
| 27.06.2025 | 10,89 | 10,93 | 10,83 | 10,87 | 0,18% | 1.493.078,00 |
| 26.06.2025 | 10,73 | 10,85 | 10,69 | 10,85 | 1,12% | 810.726,00 |
| 25.06.2025 | 10,79 | 10,83 | 10,73 | 10,73 | -0,37% | 637.633,00 |
| 24.06.2025 | 10,85 | 10,87 | 10,75 | 10,77 | 0,09% | 590.165,00 |
| 23.06.2025 | 10,55 | 10,77 | 10,51 | 10,76 | 1,70% | 717.584,00 |
| 20.06.2025 | 10,66 | 10,68 | 10,53 | 10,58 | -0,19% | 919.538,00 |
| 18.06.2025 | 10,50 | 10,69 | 10,49 | 10,60 | 1,05% | 502.414,00 |
| 17.06.2025 | 10,57 | 10,58 | 10,47 | 10,49 | -1,13% | 559.240,00 |
| 16.06.2025 | 10,66 | 10,70 | 10,56 | 10,61 | 0,09% | 1.190.508,00 |
| 13.06.2025 | 10,70 | 10,75 | 10,54 | 10,60 | -1,85% | 727.779,00 |
| 12.06.2025 | 10,71 | 10,83 | 10,67 | 10,80 | 0,37% | 359.162,00 |
| 11.06.2025 | 10,83 | 10,88 | 10,74 | 10,76 | -0,46% | 489.353,00 |
| 10.06.2025 | 10,70 | 10,86 | 10,68 | 10,81 | 1,03% | 425.957,00 |
| 09.06.2025 | 10,65 | 10,79 | 10,64 | 10,70 | 0,56% | 482.693,00 |
| 06.06.2025 | 10,56 | 10,65 | 10,53 | 10,64 | 1,14% | 513.325,00 |
| 05.06.2025 | 10,43 | 10,54 | 10,41 | 10,52 | 0,77% | 744.307,00 |
| 04.06.2025 | 10,50 | 10,53 | 10,38 | 10,44 | -0,67% | 390.171,00 |
| 03.06.2025 | 10,36 | 10,57 | 10,31 | 10,51 | 1,25% | 570.747,00 |
| 02.06.2025 | 10,51 | 10,51 | 10,34 | 10,38 | -1,33% | 697.871,00 |
| 30.05.2025 | 10,51 | 10,59 | 10,42 | 10,52 | 0,10% | 1.003.990,00 |
| 29.05.2025 | 10,52 | 10,56 | 10,45 | 10,51 | 0,29% | 434.539,00 |
| 28.05.2025 | 10,46 | 10,49 | 10,39 | 10,48 | 0,19% | 532.974,00 |
| 27.05.2025 | 10,39 | 10,46 | 10,29 | 10,46 | 1,55% | 434.774,00 |
| 23.05.2025 | 10,09 | 10,35 | 10,08 | 10,30 | 0,68% | 961.600,00 |
| 22.05.2025 | 10,15 | 10,34 | 10,03 | 10,23 | 0,49% | 907.141,00 |
| 21.05.2025 | 10,47 | 10,51 | 10,16 | 10,18 | -3,23% | 637.884,00 |
| 20.05.2025 | 10,59 | 10,63 | 10,51 | 10,52 | -0,94% | 518.001,00 |
| 19.05.2025 | 10,57 | 10,63 | 10,51 | 10,62 | -0,28% | 471.728,00 |
| 16.05.2025 | 10,76 | 10,77 | 10,60 | 10,65 | -0,37% | 551.671,00 |
| 15.05.2025 | 10,67 | 10,75 | 10,63 | 10,69 | 0,56% | 361.904,00 |
| 14.05.2025 | 10,76 | 10,76 | 10,61 | 10,63 | -1,30% | 512.009,00 |
| 13.05.2025 | 10,73 | 10,80 | 10,68 | 10,77 | 0,94% | 437.542,00 |
| 12.05.2025 | 10,68 | 10,72 | 10,43 | 10,67 | 2,40% | 689.448,00 |
| 09.05.2025 | 10,49 | 10,49 | 10,36 | 10,42 | -0,19% | 660.845,00 |
| 08.05.2025 | 10,46 | 10,54 | 10,42 | 10,44 | 0,38% | 333.535,00 |
| 07.05.2025 | 10,41 | 10,48 | 10,35 | 10,40 | 0,48% | 517.887,00 |
| 06.05.2025 | 10,30 | 10,40 | 10,25 | 10,35 | -0,38% | 395.766,00 |
| 05.05.2025 | 10,50 | 10,54 | 10,37 | 10,39 | -1,52% | 585.378,00 |
| 02.05.2025 | 10,60 | 10,63 | 10,51 | 10,55 | 0,57% | 485.705,00 |
| 01.05.2025 | 10,42 | 10,57 | 10,41 | 10,49 | 0,48% | 492.275,00 |
| 30.04.2025 | 10,30 | 10,51 | 10,25 | 10,44 | -0,29% | 656.334,00 |
| 29.04.2025 | 10,33 | 10,49 | 10,31 | 10,47 | 0,87% | 1.775.810,00 |
| 28.04.2025 | 10,26 | 10,44 | 10,19 | 10,38 | 1,57% | 699.247,00 |
| 25.04.2025 | 10,24 | 10,34 | 10,04 | 10,22 | -0,29% | 1.002.306,00 |
| 24.04.2025 | 10,17 | 10,28 | 10,00 | 10,25 | 0,29% | 1.508.248,00 |
| 23.04.2025 | 10,31 | 10,42 | 10,18 | 10,22 | 0,49% | 937.363,00 |
| 22.04.2025 | 10,05 | 10,18 | 9,97 | 10,17 | 1,70% | 965.919,00 |
| 21.04.2025 | 10,14 | 10,15 | 9,93 | 10,00 | -2,44% | 703.966,00 |
| 17.04.2025 | 10,09 | 10,29 | 10,09 | 10,25 | 1,69% | 598.566,00 |
| 16.04.2025 | 10,17 | 10,17 | 10,01 | 10,08 | -0,30% | 670.028,00 |
| 15.04.2025 | 10,15 | 10,34 | 10,08 | 10,11 | 0,10% | 744.657,00 |
| 14.04.2025 | 9,87 | 10,20 | 9,87 | 10,10 | 2,43% | 1.291.995,00 |
| 11.04.2025 | 9,94 | 9,98 | 9,69 | 9,86 | -1,30% | 744.278,00 |
| 10.04.2025 | 10,39 | 10,39 | 9,82 | 9,99 | -4,86% | 1.416.443,00 |
| 09.04.2025 | 9,93 | 10,61 | 9,68 | 10,50 | 4,90% | 1.569.143,00 |
| 08.04.2025 | 10,39 | 10,54 | 9,92 | 10,01 | -1,38% | 992.396,00 |
| 07.04.2025 | 10,23 | 10,78 | 9,91 | 10,15 | -4,25% | 1.278.790,00 |
| 04.04.2025 | 10,90 | 10,99 | 10,43 | 10,60 | -5,44% | 977.357,00 |
| 03.04.2025 | 11,13 | 11,37 | 11,13 | 11,21 | -1,67% | 559.139,00 |
| 02.04.2025 | 11,33 | 11,46 | 11,29 | 11,40 | 0,00% | 440.034,00 |
| 01.04.2025 | 11,33 | 11,54 | 11,33 | 11,40 | -0,09% | 502.188,00 |
| 31.03.2025 | 11,26 | 11,46 | 11,20 | 11,41 | -0,61% | 621.568,00 |
| 28.03.2025 | 11,60 | 11,60 | 11,38 | 11,48 | -0,61% | 642.420,00 |
| 27.03.2025 | 11,58 | 11,64 | 11,47 | 11,55 | 0,00% | 390.551,00 |
| 26.03.2025 | 11,55 | 11,60 | 11,48 | 11,55 | -0,17% | 373.441,00 |
| 25.03.2025 | 11,63 | 11,65 | 11,49 | 11,57 | -0,43% | 356.931,00 |
| 24.03.2025 | 11,54 | 11,66 | 11,43 | 11,62 | 1,13% | 507.604,00 |
| 21.03.2025 | 11,62 | 11,66 | 11,41 | 11,49 | -1,54% | 1.251.557,00 |
| 20.03.2025 | 11,61 | 11,75 | 11,60 | 11,67 | 0,09% | 303.139,00 |
| 19.03.2025 | 11,71 | 11,71 | 11,56 | 11,66 | 0,09% | 500.196,00 |
| 18.03.2025 | 11,60 | 11,66 | 11,56 | 11,65 | 0,52% | 394.996,00 |
| 17.03.2025 | 11,51 | 11,64 | 11,51 | 11,59 | -0,60% | 411.197,00 |
| 14.03.2025 | 11,57 | 11,66 | 11,46 | 11,66 | 2,28% | 294.910,00 |
| 13.03.2025 | 11,54 | 11,68 | 11,40 | 11,40 | -0,96% | 351.074,00 |
| 12.03.2025 | 11,53 | 11,55 | 11,35 | 11,51 | 0,79% | 464.485,00 |
| 11.03.2025 | 11,73 | 11,76 | 11,35 | 11,42 | -2,39% | 690.212,00 |
| 10.03.2025 | 11,70 | 11,88 | 11,60 | 11,70 | -0,17% | 563.447,00 |
| 07.03.2025 | 11,76 | 11,86 | 11,68 | 11,72 | 0,00% | 686.015,00 |
| 06.03.2025 | 11,60 | 11,73 | 11,58 | 11,72 | 0,69% | 481.424,00 |
| 05.03.2025 | 11,55 | 11,70 | 11,50 | 11,64 | 0,52% | 458.821,00 |
| 04.03.2025 | 11,68 | 11,79 | 11,57 | 11,58 | -2,11% | 565.043,00 |
| 03.03.2025 | 11,81 | 11,87 | 11,71 | 11,83 | -0,34% | 546.815,00 |
| 28.02.2025 | 11,64 | 11,89 | 11,64 | 11,87 | 1,71% | 591.317,00 |
| 27.02.2025 | 11,63 | 11,72 | 11,60 | 11,67 | 0,09% | 386.504,00 |
| 26.02.2025 | 11,69 | 11,76 | 11,60 | 11,66 | 0,00% | 482.442,00 |
| 25.02.2025 | 11,64 | 11,77 | 11,62 | 11,66 | 0,52% | 597.918,00 |
| 24.02.2025 | 11,57 | 11,70 | 11,53 | 11,60 | 0,26% | 332.402,00 |
| 21.02.2025 | 11,80 | 11,82 | 11,54 | 11,57 | -0,77% | 397.931,00 |
| 20.02.2025 | 11,61 | 11,70 | 11,58 | 11,66 | 0,00% | 334.502,00 |
| 19.02.2025 | 11,61 | 11,67 | 11,55 | 11,66 | -0,17% | 350.900,00 |
| 18.02.2025 | 11,60 | 11,73 | 11,58 | 11,68 | 0,52% | 365.421,00 |
| 14.02.2025 | 11,56 | 11,63 | 11,51 | 11,62 | 0,69% | 368.650,00 |
| 13.02.2025 | 11,54 | 11,57 | 11,46 | 11,54 | 0,17% | 554.474,00 |
| 12.02.2025 | 11,61 | 11,72 | 11,41 | 11,52 | -2,04% | 559.212,00 |
| 11.02.2025 | 11,70 | 11,79 | 11,68 | 11,76 | -0,42% | 463.619,00 |
| 10.02.2025 | 11,80 | 11,85 | 11,62 | 11,81 | 0,17% | 655.574,00 |
| 07.02.2025 | 11,65 | 11,85 | 11,56 | 11,79 | 0,51% | 674.477,00 |