9,030$
0,44%
Echtzeit-Aktienkurs LADDER CAPITAL Corp
Bid:
Ask:
Aktienkurse zur LADDER CAPITAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,98 | 9,10 | 8,96 | 9,03 | 0,44% | 1.622.782,00 |
| 28.09.2026 | 9,02 | 9,05 | 8,91 | 8,99 | -0,99% | 1.610.174,00 |
| 25.09.2026 | 9,13 | 9,14 | 8,97 | 9,08 | -0,11% | 1.514.497,00 |
| 24.09.2026 | 9,09 | 9,14 | 9,00 | 9,09 | 0,22% | 1.956.129,00 |
| 23.09.2026 | 9,41 | 9,41 | 9,07 | 9,07 | -3,61% | 1.746.276,00 |
| 22.09.2026 | 9,49 | 9,55 | 9,41 | 9,41 | -0,42% | 906.931,00 |
| 21.09.2026 | 9,49 | 9,58 | 9,42 | 9,45 | 0,21% | 1.170.724,00 |
| 18.09.2026 | 9,50 | 9,52 | 9,42 | 9,43 | -1,15% | 2.779.559,00 |
| 17.09.2026 | 9,60 | 9,66 | 9,54 | 9,54 | 0,21% | 1.314.771,00 |
| 16.09.2026 | 9,57 | 9,68 | 9,48 | 9,52 | -0,52% | 1.575.202,00 |
| 15.09.2026 | 9,58 | 9,67 | 9,55 | 9,57 | -0,52% | 1.316.704,00 |
| 14.09.2026 | 9,62 | 9,70 | 9,55 | 9,62 | 0,10% | 1.122.509,00 |
| 11.09.2026 | 9,74 | 9,74 | 9,58 | 9,61 | -0,62% | 973.099,00 |
| 10.09.2026 | 9,79 | 9,91 | 9,61 | 9,67 | -1,23% | 1.092.890,00 |
| 09.09.2026 | 9,80 | 9,89 | 9,75 | 9,79 | 0,10% | 935.481,00 |
| 08.09.2026 | 9,81 | 9,83 | 9,71 | 9,78 | -0,51% | 895.480,00 |
| 04.09.2026 | 9,77 | 9,91 | 9,75 | 9,83 | 0,10% | 745.503,00 |
| 03.09.2026 | 9,95 | 9,96 | 9,74 | 9,82 | 0,10% | 1.261.916,00 |
| 02.09.2026 | 9,74 | 9,88 | 9,71 | 9,81 | 1,24% | 944.503,00 |
| 01.09.2026 | 9,78 | 9,83 | 9,64 | 9,69 | -1,12% | 1.361.907,00 |
| 31.08.2026 | 9,78 | 9,89 | 9,76 | 9,80 | -0,20% | 872.722,00 |
| 28.08.2026 | 9,85 | 9,89 | 9,80 | 9,82 | -0,10% | 664.989,00 |
| 27.08.2026 | 9,80 | 9,93 | 9,78 | 9,83 | -0,30% | 657.822,00 |
| 26.08.2026 | 10,01 | 10,02 | 9,85 | 9,86 | -1,10% | 670.617,00 |
| 25.08.2026 | 10,01 | 10,01 | 9,91 | 9,97 | -0,50% | 549.380,00 |
| 24.08.2026 | 9,96 | 10,05 | 9,96 | 10,02 | 1,01% | 709.255,00 |
| 21.08.2026 | 10,01 | 10,02 | 9,91 | 9,92 | -0,60% | 689.889,00 |
| 20.08.2026 | 10,05 | 10,14 | 9,96 | 9,98 | -1,19% | 744.926,00 |
| 19.08.2026 | 10,00 | 10,24 | 9,99 | 10,10 | 1,92% | 1.126.364,00 |
| 18.08.2026 | 9,98 | 9,98 | 9,84 | 9,91 | 0,30% | 1.067.642,00 |
| 17.08.2026 | 9,95 | 9,99 | 9,87 | 9,88 | -1,00% | 729.517,00 |
| 14.08.2026 | 10,04 | 10,59 | 9,94 | 9,98 | -0,60% | 806.123,00 |
| 13.08.2026 | 9,93 | 10,08 | 9,88 | 10,04 | 1,83% | 1.131.143,00 |
| 12.08.2026 | 9,89 | 9,99 | 9,85 | 9,86 | -0,60% | 1.242.308,00 |
| 11.08.2026 | 9,68 | 9,95 | 9,67 | 9,92 | 3,01% | 1.394.271,00 |
| 10.08.2026 | 9,71 | 9,76 | 9,52 | 9,63 | -1,33% | 1.128.972,00 |
| 07.08.2026 | 9,56 | 9,83 | 9,53 | 9,76 | 2,31% | 1.322.837,00 |
| 06.08.2026 | 9,48 | 9,61 | 9,38 | 9,54 | 0,63% | 1.957.723,00 |
| 05.08.2026 | 9,67 | 9,67 | 9,38 | 9,48 | -1,66% | 1.316.587,00 |
| 04.08.2026 | 9,68 | 9,69 | 9,58 | 9,64 | -0,21% | 1.120.099,00 |
| 03.08.2026 | 9,59 | 9,77 | 9,59 | 9,66 | 1,05% | 1.125.265,00 |
| 31.07.2026 | 9,65 | 9,68 | 9,49 | 9,56 | -1,44% | 1.269.317,00 |
| 30.07.2026 | 9,85 | 9,88 | 9,63 | 9,70 | -1,12% | 1.334.019,00 |
| 29.07.2026 | 9,74 | 9,86 | 9,71 | 9,81 | -0,51% | 2.148.751,00 |
| 28.07.2026 | 9,75 | 9,89 | 9,68 | 9,86 | 1,34% | 2.465.681,00 |
| 27.07.2026 | 9,80 | 9,86 | 9,64 | 9,73 | -0,41% | 1.186.815,00 |
| 24.07.2026 | 9,58 | 9,78 | 9,55 | 9,77 | 2,41% | 857.998,00 |
| 23.07.2026 | 9,60 | 9,77 | 9,43 | 9,54 | -2,15% | 1.568.275,00 |
| 22.07.2026 | 9,88 | 9,89 | 9,70 | 9,75 | -1,02% | 1.042.758,00 |
| 21.07.2026 | 9,84 | 9,90 | 9,79 | 9,85 | 0,10% | 766.116,00 |
| 20.07.2026 | 9,98 | 10,01 | 9,76 | 9,84 | -1,99% | 1.144.995,00 |
| 17.07.2026 | 10,24 | 10,32 | 9,96 | 10,04 | -1,28% | 896.039,00 |
| 16.07.2026 | 9,92 | 10,21 | 9,91 | 10,17 | 3,14% | 816.853,00 |
| 15.07.2026 | 9,85 | 9,95 | 9,80 | 9,86 | 0,31% | 1.064.162,00 |
| 14.07.2026 | 9,81 | 9,90 | 9,69 | 9,83 | 1,13% | 1.072.246,00 |
| 13.07.2026 | 9,85 | 9,92 | 9,64 | 9,72 | -1,32% | 1.447.373,00 |
| 10.07.2026 | 9,76 | 9,90 | 9,73 | 9,85 | 1,55% | 725.626,00 |
| 09.07.2026 | 9,71 | 9,78 | 9,69 | 9,70 | 0,00% | 973.478,00 |
| 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 |