10,730$
-0,46%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,82 | 10,88 | 10,72 | 10,73 | -0,46% | 695.356,00 |
| 14.10.2025 | 10,63 | 10,80 | 10,57 | 10,78 | 1,41% | 704.433,00 |
| 13.10.2025 | 10,50 | 10,65 | 10,46 | 10,63 | 1,82% | 531.676,00 |
| 10.10.2025 | 10,50 | 10,55 | 10,35 | 10,44 | 0,00% | 727.114,00 |
| 09.10.2025 | 10,56 | 10,56 | 10,38 | 10,44 | -1,32% | 744.551,00 |
| 08.10.2025 | 10,50 | 10,60 | 10,48 | 10,58 | 0,86% | 529.298,00 |
| 07.10.2025 | 10,40 | 10,53 | 10,35 | 10,49 | 1,16% | 963.237,00 |
| 06.10.2025 | 10,66 | 10,66 | 10,35 | 10,37 | -3,17% | 758.761,00 |
| 02.10.2025 | 10,85 | 10,89 | 10,66 | 10,71 | -1,38% | 605.158,00 |
| 01.10.2025 | 10,88 | 10,91 | 10,75 | 10,86 | -0,46% | 777.525,00 |
| 30.09.2025 | 11,03 | 11,04 | 10,86 | 10,91 | -3,28% | 927.606,00 |
| 29.09.2025 | 11,40 | 11,43 | 11,27 | 11,28 | -1,14% | 873.994,00 |
| 26.09.2025 | 11,28 | 11,47 | 11,27 | 11,41 | 1,15% | 957.824,00 |
| 25.09.2025 | 11,27 | 11,30 | 11,24 | 11,28 | 0,00% | 467.527,00 |
| 24.09.2025 | 11,24 | 11,31 | 11,22 | 11,28 | 0,00% | 546.867,00 |
| 23.09.2025 | 11,26 | 11,37 | 11,26 | 11,28 | 0,09% | 615.598,00 |
| 22.09.2025 | 11,34 | 11,36 | 11,23 | 11,27 | -0,70% | 722.400,00 |
| 19.09.2025 | 11,39 | 11,42 | 11,30 | 11,35 | -0,18% | 1.116.128,00 |
| 18.09.2025 | 11,39 | 11,39 | 11,27 | 11,37 | 0,44% | 690.475,00 |
| 17.09.2025 | 11,44 | 11,53 | 11,30 | 11,32 | -0,70% | 840.565,00 |
| 16.09.2025 | 11,48 | 11,52 | 11,37 | 11,40 | -0,61% | 1.137.272,00 |
| 15.09.2025 | 11,66 | 11,69 | 11,45 | 11,47 | -1,29% | 663.572,00 |
| 12.09.2025 | 11,70 | 11,74 | 11,62 | 11,62 | -1,02% | 456.863,00 |
| 11.09.2025 | 11,76 | 11,88 | 11,70 | 11,74 | -0,09% | 752.989,00 |
| 10.09.2025 | 11,71 | 11,83 | 11,71 | 11,75 | 0,17% | 504.563,00 |
| 09.09.2025 | 11,79 | 11,85 | 11,72 | 11,73 | -0,26% | 560.927,00 |
| 08.09.2025 | 11,79 | 11,85 | 11,73 | 11,76 | -0,42% | 601.029,00 |
| 05.09.2025 | 11,76 | 11,92 | 11,75 | 11,81 | 0,43% | 620.499,00 |
| 04.09.2025 | 11,62 | 11,77 | 11,62 | 11,76 | 1,47% | 367.221,00 |
| 03.09.2025 | 11,51 | 11,65 | 11,50 | 11,59 | 0,26% | 427.323,00 |
| 02.09.2025 | 11,57 | 11,68 | 11,51 | 11,56 | -0,52% | 697.537,00 |
| 29.08.2025 | 11,55 | 11,64 | 11,49 | 11,62 | 0,78% | 572.204,00 |
| 28.08.2025 | 11,54 | 11,55 | 11,44 | 11,53 | 0,26% | 469.536,00 |
| 27.08.2025 | 11,50 | 11,55 | 11,47 | 11,50 | 0,00% | 323.946,00 |
| 26.08.2025 | 11,41 | 11,51 | 11,40 | 11,50 | 0,61% | 795.777,00 |
| 25.08.2025 | 11,52 | 11,56 | 11,42 | 11,43 | -0,70% | 292.910,00 |
| 22.08.2025 | 11,25 | 11,54 | 11,22 | 11,51 | 3,14% | 731.117,00 |
| 21.08.2025 | 11,15 | 11,25 | 11,14 | 11,16 | -1,15% | 449.310,00 |
| 20.08.2025 | 11,22 | 11,34 | 11,22 | 11,29 | 0,62% | 459.376,00 |
| 19.08.2025 | 11,15 | 11,33 | 11,15 | 11,22 | 0,54% | 485.967,00 |
| 18.08.2025 | 11,15 | 11,23 | 11,14 | 11,16 | -0,09% | 385.923,00 |
| 15.08.2025 | 11,24 | 11,26 | 11,16 | 11,17 | -0,53% | 439.352,00 |
| 14.08.2025 | 11,30 | 11,30 | 11,16 | 11,23 | -1,14% | 376.094,00 |
| 13.08.2025 | 11,24 | 11,36 | 11,23 | 11,36 | 1,43% | 525.884,00 |
| 12.08.2025 | 11,10 | 11,22 | 11,08 | 11,20 | 1,63% | 431.908,00 |
| 11.08.2025 | 11,11 | 11,17 | 11,01 | 11,02 | -0,72% | 439.250,00 |
| 08.08.2025 | 11,10 | 11,14 | 11,03 | 11,10 | 0,54% | 397.701,00 |
| 07.08.2025 | 11,04 | 11,09 | 10,97 | 11,04 | 0,45% | 512.766,00 |
| 06.08.2025 | 10,98 | 11,04 | 10,91 | 10,99 | -0,09% | 647.258,00 |
| 05.08.2025 | 11,03 | 11,08 | 10,92 | 11,00 | -0,36% | 861.911,00 |
| 04.08.2025 | 10,88 | 11,07 | 10,87 | 11,04 | 1,56% | 855.108,00 |
| 01.08.2025 | 10,89 | 10,98 | 10,81 | 10,87 | -0,46% | 747.544,00 |
| 31.07.2025 | 10,98 | 11,00 | 10,88 | 10,92 | -1,09% | 799.396,00 |
| 30.07.2025 | 11,17 | 11,18 | 10,95 | 11,04 | -0,90% | 905.316,00 |
| 29.07.2025 | 11,16 | 11,17 | 11,03 | 11,14 | 0,81% | 675.400,00 |
| 28.07.2025 | 11,20 | 11,20 | 11,05 | 11,05 | -0,81% | 676.116,00 |
| 25.07.2025 | 11,24 | 11,24 | 11,01 | 11,14 | -0,71% | 981.746,00 |
| 24.07.2025 | 11,14 | 11,46 | 11,13 | 11,22 | 1,08% | 896.495,00 |
| 23.07.2025 | 11,06 | 11,14 | 10,99 | 11,10 | 0,73% | 673.023,00 |
| 22.07.2025 | 10,98 | 11,08 | 10,93 | 11,02 | 0,92% | 765.205,00 |
| 21.07.2025 | 11,06 | 11,11 | 10,92 | 10,92 | -0,73% | 919.828,00 |
| 18.07.2025 | 11,12 | 11,15 | 10,99 | 11,00 | -0,63% | 978.551,00 |
| 17.07.2025 | 11,16 | 11,26 | 11,07 | 11,07 | -1,07% | 1.656.210,00 |
| 16.07.2025 | 11,20 | 11,20 | 11,04 | 11,19 | 1,08% | 1.028.117,00 |
| 15.07.2025 | 11,18 | 11,26 | 11,07 | 11,07 | -1,07% | 758.690,00 |
| 14.07.2025 | 11,12 | 11,28 | 11,10 | 11,19 | 0,54% | 1.173.829,00 |
| 11.07.2025 | 11,12 | 11,15 | 11,01 | 11,13 | -0,36% | 1.158.975,00 |
| 10.07.2025 | 11,09 | 11,23 | 11,06 | 11,17 | 0,72% | 622.664,00 |
| 09.07.2025 | 11,08 | 11,12 | 11,03 | 11,09 | 0,64% | 606.390,00 |
| 08.07.2025 | 10,92 | 11,07 | 10,91 | 11,02 | 1,01% | 458.638,00 |
| 07.07.2025 | 11,00 | 11,10 | 10,90 | 10,91 | -1,09% | 1.091.742,00 |
| 03.07.2025 | 11,04 | 11,10 | 10,98 | 11,03 | 0,18% | 278.810,00 |
| 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 |