9,700$
-1,52%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,80 | 9,87 | 9,70 | 9,70 | -1,52% | 965.342,00 |
| 07.07.2026 | 9,88 | 9,94 | 9,78 | 9,85 | 1,03% | 935.081,00 |
| 06.07.2026 | 10,02 | 10,08 | 9,74 | 9,75 | -2,60% | 1.547.322,00 |
| 02.07.2026 | 10,04 | 10,06 | 9,92 | 10,01 | 0,30% | 606.486,00 |
| 01.07.2026 | 9,93 | 10,06 | 9,93 | 9,98 | 0,30% | 843.569,00 |
| 30.06.2026 | 9,94 | 10,05 | 9,91 | 9,95 | -2,55% | 916.257,00 |
| 29.06.2026 | 10,31 | 10,32 | 10,08 | 10,21 | -1,64% | 1.155.760,00 |
| 26.06.2026 | 10,21 | 10,38 | 10,11 | 10,38 | 2,06% | 3.685.432,00 |
| 25.06.2026 | 10,24 | 10,34 | 10,11 | 10,17 | -0,59% | 1.012.981,00 |
| 24.06.2026 | 10,26 | 10,39 | 10,22 | 10,23 | -0,10% | 1.133.221,00 |
| 23.06.2026 | 10,15 | 10,26 | 10,13 | 10,24 | 0,69% | 984.738,00 |
| 22.06.2026 | 10,15 | 10,25 | 10,11 | 10,17 | -0,29% | 707.744,00 |
| 18.06.2026 | 10,16 | 10,25 | 10,13 | 10,20 | 0,89% | 1.486.861,00 |
| 17.06.2026 | 10,22 | 10,35 | 10,06 | 10,11 | -1,37% | 1.349.271,00 |
| 16.06.2026 | 10,17 | 10,29 | 10,16 | 10,25 | 1,38% | 1.207.481,00 |
| 15.06.2026 | 10,23 | 10,26 | 10,07 | 10,11 | -0,20% | 848.096,00 |
| 12.06.2026 | 10,15 | 10,18 | 10,08 | 10,13 | 0,30% | 684.535,00 |
| 11.06.2026 | 10,39 | 10,39 | 10,03 | 10,10 | -2,04% | 667.490,00 |
| 10.06.2026 | 10,45 | 10,45 | 10,30 | 10,31 | -0,87% | 835.266,00 |
| 09.06.2026 | 10,24 | 10,41 | 10,20 | 10,40 | 2,87% | 1.001.291,00 |
| 08.06.2026 | 10,24 | 10,30 | 10,10 | 10,11 | -1,17% | 657.017,00 |
| 05.06.2026 | 10,19 | 10,28 | 10,16 | 10,23 | 0,59% | 546.900,00 |
| 04.06.2026 | 10,11 | 10,24 | 10,11 | 10,17 | 1,70% | 573.999,00 |
| 03.06.2026 | 10,12 | 10,15 | 9,95 | 10,00 | -1,86% | 1.354.187,00 |
| 02.06.2026 | 10,08 | 10,26 | 10,08 | 10,19 | 0,89% | 573.306,00 |
| 01.06.2026 | 10,12 | 10,15 | 10,02 | 10,10 | -1,17% | 1.450.557,00 |
| 29.05.2026 | 10,20 | 10,28 | 10,18 | 10,22 | 0,10% | 790.414,00 |
| 28.05.2026 | 10,20 | 10,26 | 10,18 | 10,21 | -0,29% | 570.208,00 |
| 27.05.2026 | 10,22 | 10,30 | 10,18 | 10,24 | 0,59% | 786.510,00 |
| 26.05.2026 | 10,17 | 10,22 | 10,10 | 10,18 | 0,49% | 686.083,00 |
| 22.05.2026 | 9,97 | 10,14 | 9,93 | 10,13 | 1,50% | 996.719,00 |
| 21.05.2026 | 9,94 | 10,05 | 9,91 | 9,98 | -0,30% | 690.056,00 |
| 20.05.2026 | 9,96 | 10,06 | 9,89 | 10,01 | 0,70% | 594.737,00 |
| 19.05.2026 | 9,95 | 10,01 | 9,89 | 9,94 | -0,50% | 569.783,00 |
| 18.05.2026 | 9,87 | 10,09 | 9,87 | 9,99 | 1,01% | 561.222,00 |
| 15.05.2026 | 9,98 | 9,98 | 9,85 | 9,89 | -1,20% | 912.395,00 |
| 14.05.2026 | 10,11 | 10,15 | 10,00 | 10,01 | -0,20% | 1.096.400,00 |
| 13.05.2026 | 10,02 | 10,08 | 10,00 | 10,03 | -0,30% | 639.168,00 |
| 12.05.2026 | 10,09 | 10,14 | 10,03 | 10,06 | -0,40% | 708.504,00 |
| 11.05.2026 | 10,24 | 10,29 | 10,06 | 10,10 | -1,56% | 598.849,00 |
| 08.05.2026 | 10,32 | 10,33 | 10,23 | 10,26 | 0,00% | 416.027,00 |
| 07.05.2026 | 10,28 | 10,32 | 10,20 | 10,26 | -0,29% | 537.016,00 |
| 06.05.2026 | 10,34 | 10,36 | 10,28 | 10,29 | 0,29% | 472.121,00 |
| 05.05.2026 | 10,22 | 10,34 | 10,16 | 10,26 | 0,88% | 441.446,00 |
| 04.05.2026 | 10,27 | 10,33 | 10,13 | 10,17 | -1,64% | 593.195,00 |
| 01.05.2026 | 10,30 | 10,36 | 10,21 | 10,34 | 0,58% | 406.809,00 |
| 30.04.2026 | 10,32 | 10,38 | 10,25 | 10,28 | 0,29% | 423.586,00 |
| 29.04.2026 | 10,44 | 10,45 | 10,22 | 10,25 | -2,19% | 542.955,00 |
| 28.04.2026 | 10,44 | 10,48 | 10,42 | 10,48 | 1,16% | 487.163,00 |
| 27.04.2026 | 10,23 | 10,40 | 10,23 | 10,36 | 0,19% | 686.783,00 |
| 24.04.2026 | 10,41 | 10,43 | 10,31 | 10,34 | -1,05% | 704.399,00 |
| 23.04.2026 | 10,30 | 10,49 | 10,22 | 10,45 | 1,95% | 998.803,00 |
| 22.04.2026 | 10,28 | 10,38 | 10,21 | 10,25 | 0,00% | 1.154.620,00 |
| 21.04.2026 | 10,33 | 10,35 | 10,16 | 10,25 | -0,39% | 812.096,00 |
| 20.04.2026 | 10,33 | 10,33 | 10,22 | 10,29 | -0,87% | 1.117.017,00 |
| 17.04.2026 | 10,17 | 10,41 | 10,17 | 10,38 | 2,37% | 877.491,00 |
| 16.04.2026 | 10,30 | 10,35 | 10,13 | 10,14 | -2,03% | 757.977,00 |
| 15.04.2026 | 10,30 | 10,39 | 10,24 | 10,35 | 0,19% | 838.330,00 |
| 14.04.2026 | 10,24 | 10,34 | 10,22 | 10,33 | 1,18% | 725.798,00 |
| 13.04.2026 | 9,82 | 10,22 | 9,75 | 10,21 | 3,24% | 2.023.162,00 |
| 10.04.2026 | 9,99 | 10,03 | 9,80 | 9,89 | -0,80% | 3.636.510,00 |
| 09.04.2026 | 9,94 | 10,04 | 9,94 | 9,97 | -0,10% | 888.308,00 |
| 08.04.2026 | 9,85 | 10,00 | 9,84 | 9,98 | 2,78% | 2.152.715,00 |
| 07.04.2026 | 9,77 | 9,82 | 9,65 | 9,71 | -0,72% | 1.431.604,00 |
| 06.04.2026 | 9,73 | 9,86 | 9,72 | 9,78 | 0,00% | 633.697,00 |
| 02.04.2026 | 9,67 | 9,80 | 9,61 | 9,78 | 0,62% | 594.513,00 |
| 01.04.2026 | 9,76 | 9,83 | 9,71 | 9,72 | -0,51% | 863.911,00 |
| 31.03.2026 | 9,79 | 9,82 | 9,62 | 9,77 | -0,81% | 1.086.123,00 |
| 30.03.2026 | 9,77 | 9,88 | 9,68 | 9,85 | 1,86% | 752.700,00 |
| 27.03.2026 | 9,86 | 9,88 | 9,67 | 9,67 | -2,52% | 1.050.456,00 |
| 26.03.2026 | 9,96 | 10,02 | 9,92 | 9,92 | -0,70% | 867.288,00 |
| 25.03.2026 | 10,00 | 10,04 | 9,92 | 9,99 | 0,91% | 669.926,00 |
| 24.03.2026 | 9,96 | 10,07 | 9,87 | 9,90 | -0,50% | 863.008,00 |
| 23.03.2026 | 9,94 | 10,10 | 9,85 | 9,95 | 1,84% | 1.081.733,00 |
| 20.03.2026 | 10,00 | 10,02 | 9,76 | 9,77 | -2,30% | 2.028.118,00 |
| 19.03.2026 | 9,97 | 10,12 | 9,95 | 10,00 | 0,20% | 883.723,00 |
| 18.03.2026 | 10,00 | 10,11 | 9,96 | 9,98 | -0,80% | 848.383,00 |
| 17.03.2026 | 10,02 | 10,16 | 10,02 | 10,06 | 0,70% | 929.130,00 |
| 16.03.2026 | 10,11 | 10,19 | 9,99 | 9,99 | -0,20% | 714.952,00 |
| 13.03.2026 | 10,15 | 10,15 | 9,98 | 10,01 | -0,40% | 837.659,00 |
| 12.03.2026 | 10,02 | 10,15 | 9,97 | 10,05 | -1,08% | 811.070,00 |
| 11.03.2026 | 10,21 | 10,21 | 10,05 | 10,16 | -0,10% | 765.867,00 |
| 10.03.2026 | 10,15 | 10,28 | 10,12 | 10,17 | -0,78% | 666.113,00 |
| 09.03.2026 | 9,97 | 10,26 | 9,89 | 10,25 | 0,10% | 819.267,00 |
| 06.03.2026 | 10,29 | 10,29 | 10,15 | 10,24 | -1,25% | 686.213,00 |
| 05.03.2026 | 10,30 | 10,44 | 10,30 | 10,37 | -0,38% | 671.132,00 |
| 04.03.2026 | 10,40 | 10,49 | 10,36 | 10,41 | 0,39% | 437.533,00 |
| 03.03.2026 | 10,32 | 10,46 | 10,25 | 10,37 | -0,96% | 550.868,00 |
| 02.03.2026 | 10,27 | 10,58 | 10,22 | 10,47 | 0,96% | 538.575,00 |
| 27.02.2026 | 10,48 | 10,52 | 10,37 | 10,37 | -1,52% | 844.526,00 |
| 26.02.2026 | 10,45 | 10,59 | 10,37 | 10,53 | 0,86% | 385.217,00 |
| 25.02.2026 | 10,37 | 10,45 | 10,30 | 10,44 | 1,36% | 439.081,00 |
| 24.02.2026 | 10,34 | 10,38 | 10,29 | 10,30 | -0,58% | 535.109,00 |
| 23.02.2026 | 10,50 | 10,56 | 10,35 | 10,36 | -1,15% | 453.641,00 |
| 20.02.2026 | 10,42 | 10,52 | 10,41 | 10,48 | 0,38% | 403.975,00 |
| 19.02.2026 | 10,36 | 10,46 | 10,32 | 10,44 | 0,29% | 365.849,00 |
| 18.02.2026 | 10,44 | 10,51 | 10,40 | 10,41 | -0,38% | 446.483,00 |
| 17.02.2026 | 10,41 | 10,50 | 10,32 | 10,45 | 0,67% | 427.455,00 |
| 13.02.2026 | 10,40 | 10,48 | 10,26 | 10,38 | 0,29% | 519.124,00 |
| 12.02.2026 | 10,57 | 10,66 | 10,28 | 10,35 | -1,90% | 650.972,00 |