10,337$
-6,54%
Echtzeit-Aktienkurs LADDER CAPITAL Corp
Bid:
Ask:
Aktienkurse zur LADDER CAPITAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 10,75 | 11,03 | 10,32 | 10,34 | -6,51% | 1.699.531,00 |
| 04.02.2026 | 10,90 | 11,06 | 10,86 | 11,06 | 1,75% | 902.083,00 |
| 03.02.2026 | 10,93 | 11,02 | 10,72 | 10,87 | -0,37% | 739.952,00 |
| 02.02.2026 | 10,98 | 11,09 | 10,86 | 10,91 | -0,55% | 1.014.031,00 |
| 30.01.2026 | 11,06 | 11,06 | 10,77 | 10,97 | -1,70% | 929.783,00 |
| 29.01.2026 | 11,17 | 11,22 | 11,05 | 11,16 | 0,72% | 525.849,00 |
| 28.01.2026 | 11,20 | 11,31 | 11,08 | 11,08 | -0,54% | 522.129,00 |
| 27.01.2026 | 11,07 | 11,14 | 11,03 | 11,14 | 0,45% | 289.912,00 |
| 26.01.2026 | 11,08 | 11,13 | 10,94 | 11,09 | 0,18% | 446.219,00 |
| 23.01.2026 | 11,20 | 11,21 | 11,01 | 11,07 | -1,42% | 447.754,00 |
| 22.01.2026 | 11,22 | 11,37 | 11,20 | 11,23 | 0,18% | 472.305,00 |
| 21.01.2026 | 11,13 | 11,23 | 11,05 | 11,21 | 1,26% | 505.186,00 |
| 20.01.2026 | 11,05 | 11,11 | 10,95 | 11,07 | -0,34% | 681.728,00 |
| 19.01.2026 | 11,11 | 11,12 | 11,08 | 11,11 | -0,73% | - |
| 16.01.2026 | 11,10 | 11,20 | 11,09 | 11,19 | 0,54% | 546.442,00 |
| 15.01.2026 | 11,02 | 11,20 | 10,94 | 11,13 | 1,00% | 641.236,00 |
| 14.01.2026 | 10,88 | 11,03 | 10,81 | 11,02 | 1,75% | 646.080,00 |
| 13.01.2026 | 10,95 | 10,99 | 10,75 | 10,83 | -1,37% | 458.263,00 |
| 12.01.2026 | 11,00 | 11,01 | 10,83 | 10,98 | 0,27% | 608.857,00 |
| 09.01.2026 | 10,84 | 10,96 | 10,82 | 10,95 | 1,48% | 854.029,00 |
| 08.01.2026 | 10,65 | 10,82 | 10,61 | 10,79 | 1,41% | 847.616,00 |
| 07.01.2026 | 10,90 | 10,92 | 10,56 | 10,64 | -2,30% | 1.221.666,00 |
| 06.01.2026 | 11,02 | 11,04 | 10,81 | 10,89 | -1,54% | 1.011.220,00 |
| 05.01.2026 | 11,08 | 11,16 | 10,99 | 11,06 | -0,36% | 942.274,00 |
| 02.01.2026 | 11,01 | 11,21 | 10,92 | 11,10 | 1,00% | 555.894,00 |
| 31.12.2025 | 11,10 | 11,14 | 10,96 | 10,99 | -2,83% | 594.359,00 |
| 30.12.2025 | 11,31 | 11,35 | 11,24 | 11,31 | 0,18% | 565.138,00 |
| 29.12.2025 | 11,35 | 11,35 | 11,24 | 11,29 | -0,35% | 615.582,00 |
| 26.12.2025 | 11,29 | 11,39 | 11,29 | 11,33 | -0,09% | 363.287,00 |
| 24.12.2025 | 11,36 | 11,36 | 11,27 | 11,34 | 0,44% | 267.440,00 |
| 23.12.2025 | 11,38 | 11,41 | 11,27 | 11,29 | -1,05% | 402.778,00 |
| 22.12.2025 | 11,38 | 11,48 | 11,34 | 11,41 | 0,26% | 738.430,00 |
| 19.12.2025 | 11,37 | 11,47 | 11,31 | 11,38 | -0,35% | 1.772.011,00 |
| 18.12.2025 | 11,30 | 11,48 | 11,28 | 11,42 | 0,62% | 757.954,00 |
| 17.12.2025 | 11,25 | 11,47 | 11,20 | 11,35 | 1,25% | 1.025.510,00 |
| 16.12.2025 | 11,33 | 11,41 | 11,20 | 11,21 | -1,06% | 699.881,00 |
| 15.12.2025 | 11,40 | 11,43 | 11,27 | 11,33 | -0,35% | 1.063.016,00 |
| 12.12.2025 | 11,36 | 11,48 | 11,34 | 11,37 | 0,18% | 707.186,00 |
| 11.12.2025 | 11,15 | 11,36 | 11,15 | 11,35 | 1,70% | 577.565,00 |
| 10.12.2025 | 10,98 | 11,26 | 10,98 | 11,16 | 1,73% | 611.122,00 |
| 09.12.2025 | 10,91 | 11,02 | 10,90 | 10,97 | 0,46% | 681.741,00 |
| 08.12.2025 | 10,90 | 10,94 | 10,79 | 10,92 | 0,46% | 899.121,00 |
| 05.12.2025 | 10,92 | 10,96 | 10,84 | 10,87 | -0,73% | 631.865,00 |
| 04.12.2025 | 11,06 | 11,06 | 10,86 | 10,95 | -0,73% | 941.953,00 |
| 03.12.2025 | 10,94 | 11,06 | 10,92 | 11,03 | 0,73% | 862.756,00 |
| 02.12.2025 | 10,95 | 10,97 | 10,81 | 10,95 | 0,18% | 913.727,00 |
| 01.12.2025 | 10,97 | 11,00 | 10,83 | 10,93 | -1,09% | 1.031.677,00 |
| 28.11.2025 | 11,13 | 11,15 | 10,99 | 11,05 | -0,27% | 297.437,00 |
| 26.11.2025 | 11,05 | 11,18 | 10,94 | 11,08 | 0,00% | 645.596,00 |
| 25.11.2025 | 10,80 | 11,13 | 10,80 | 11,08 | 2,69% | 685.008,00 |
| 24.11.2025 | 10,70 | 10,80 | 10,64 | 10,79 | 1,03% | 838.060,00 |
| 21.11.2025 | 10,49 | 10,71 | 10,44 | 10,68 | 2,20% | 674.339,00 |
| 20.11.2025 | 10,48 | 10,59 | 10,43 | 10,45 | -0,10% | 522.428,00 |
| 19.11.2025 | 10,44 | 10,50 | 10,41 | 10,46 | 0,29% | 537.914,00 |
| 18.11.2025 | 10,42 | 10,47 | 10,35 | 10,43 | 0,10% | 539.119,00 |
| 17.11.2025 | 10,72 | 10,72 | 10,41 | 10,42 | -2,62% | 649.093,00 |
| 14.11.2025 | 10,69 | 10,72 | 10,58 | 10,70 | 0,19% | 550.431,00 |
| 13.11.2025 | 10,58 | 10,72 | 10,56 | 10,68 | 0,56% | 602.976,00 |
| 12.11.2025 | 10,65 | 10,68 | 10,57 | 10,62 | -0,28% | 604.222,00 |
| 11.11.2025 | 10,55 | 10,66 | 10,55 | 10,65 | 0,95% | 620.010,00 |
| 10.11.2025 | 10,58 | 10,60 | 10,45 | 10,55 | -0,28% | 564.373,00 |
| 07.11.2025 | 10,52 | 10,60 | 10,50 | 10,58 | 0,76% | 715.045,00 |
| 06.11.2025 | 10,71 | 10,71 | 10,49 | 10,50 | -1,78% | 469.434,00 |
| 05.11.2025 | 10,69 | 10,75 | 10,64 | 10,69 | -0,28% | 393.522,00 |
| 04.11.2025 | 10,56 | 10,73 | 10,53 | 10,72 | 1,23% | 662.436,00 |
| 03.11.2025 | 10,58 | 10,60 | 10,43 | 10,59 | 0,19% | 673.005,00 |
| 31.10.2025 | 10,55 | 10,64 | 10,46 | 10,57 | -0,28% | 757.340,00 |
| 30.10.2025 | 10,67 | 10,72 | 10,54 | 10,60 | -1,30% | 935.431,00 |
| 29.10.2025 | 10,69 | 10,86 | 10,65 | 10,74 | -0,28% | 823.814,00 |
| 28.10.2025 | 10,93 | 10,93 | 10,71 | 10,77 | -1,46% | 874.600,00 |
| 27.10.2025 | 10,99 | 11,03 | 10,84 | 10,93 | -0,73% | 954.154,00 |
| 24.10.2025 | 11,11 | 11,11 | 10,95 | 11,01 | -0,42% | 1.122.173,00 |
| 23.10.2025 | 11,08 | 11,21 | 10,71 | 11,06 | 0,79% | 1.185.001,00 |
| 22.10.2025 | 10,98 | 11,08 | 10,91 | 10,97 | 0,64% | 919.649,00 |
| 21.10.2025 | 10,83 | 11,00 | 10,77 | 10,90 | 0,74% | 722.458,00 |
| 20.10.2025 | 10,71 | 10,83 | 10,66 | 10,82 | 1,77% | 694.698,00 |
| 17.10.2025 | 10,47 | 10,63 | 10,47 | 10,63 | 1,16% | - |
| 16.10.2025 | 10,71 | 10,73 | 10,46 | 10,51 | -2,05% | 813.548,00 |
| 15.10.2025 | 10,79 | 10,88 | 10,72 | 10,73 | -0,46% | 695.359,00 |
| 14.10.2025 | 10,57 | 10,80 | 10,57 | 10,78 | 1,41% | 704.577,00 |
| 13.10.2025 | 10,46 | 10,65 | 10,46 | 10,63 | 1,82% | 531.876,00 |
| 10.10.2025 | 10,48 | 10,55 | 10,35 | 10,44 | 0,00% | 727.291,00 |
| 09.10.2025 | 10,52 | 10,56 | 10,38 | 10,44 | -1,32% | 744.576,00 |
| 08.10.2025 | 10,50 | 10,60 | 10,48 | 10,58 | 0,86% | 529.408,00 |
| 07.10.2025 | 10,38 | 10,53 | 10,35 | 10,49 | 1,16% | 963.322,00 |
| 06.10.2025 | 10,66 | 10,66 | 10,35 | 10,37 | -2,81% | 759.341,00 |
| 03.10.2025 | 10,73 | 10,84 | 10,66 | 10,67 | -0,37% | 513.525,00 |
| 02.10.2025 | 10,86 | 10,89 | 10,66 | 10,71 | -1,38% | 605.988,00 |
| 01.10.2025 | 10,87 | 10,91 | 10,75 | 10,86 | -0,46% | 787.370,00 |
| 30.09.2025 | 11,04 | 11,04 | 10,86 | 10,91 | -3,28% | 936.781,00 |
| 29.09.2025 | 11,43 | 11,43 | 11,27 | 11,28 | -1,14% | 911.353,00 |
| 26.09.2025 | 11,29 | 11,47 | 11,27 | 11,41 | 1,15% | 958.121,00 |
| 25.09.2025 | 11,27 | 11,30 | 11,24 | 11,28 | 0,00% | 506.215,00 |
| 24.09.2025 | 11,25 | 11,31 | 11,22 | 11,28 | 0,00% | 547.648,00 |
| 23.09.2025 | 11,26 | 11,37 | 11,26 | 11,28 | 0,09% | 615.732,00 |
| 22.09.2025 | 11,33 | 11,36 | 11,23 | 11,27 | -0,70% | 723.924,00 |
| 19.09.2025 | 11,41 | 11,42 | 11,30 | 11,35 | -0,18% | 1.119.697,00 |
| 18.09.2025 | 11,35 | 11,39 | 11,27 | 11,37 | 0,44% | 690.477,00 |
| 17.09.2025 | 11,40 | 11,53 | 11,30 | 11,32 | -0,70% | 840.723,00 |
| 16.09.2025 | 11,48 | 11,52 | 11,37 | 11,40 | -0,61% | 1.137.762,00 |