9,694$
-1,18%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.148.770,00 |
| 28.07.2026 | 9,75 | 9,89 | 9,68 | 9,86 | 1,34% | 2.466.745,00 |
| 27.07.2026 | 9,80 | 9,86 | 9,64 | 9,73 | -0,41% | 1.186.917,00 |
| 24.07.2026 | 9,58 | 9,78 | 9,55 | 9,77 | 2,41% | 858.199,00 |
| 23.07.2026 | 9,60 | 9,77 | 9,43 | 9,54 | -2,15% | 1.568.684,00 |
| 22.07.2026 | 9,88 | 9,89 | 9,70 | 9,75 | -1,02% | 1.043.069,00 |
| 21.07.2026 | 9,84 | 9,90 | 9,79 | 9,85 | 0,10% | 766.337,00 |
| 20.07.2026 | 9,98 | 10,01 | 9,76 | 9,84 | -1,99% | 1.145.099,00 |
| 17.07.2026 | 10,24 | 10,32 | 9,96 | 10,04 | -1,28% | 896.139,00 |
| 16.07.2026 | 9,92 | 10,21 | 9,91 | 10,17 | 3,14% | 816.974,00 |
| 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% | 1.072.318,00 |
| 13.07.2026 | 9,85 | 9,92 | 9,64 | 9,72 | -1,32% | 1.447.866,00 |
| 10.07.2026 | 9,76 | 9,90 | 9,73 | 9,85 | 1,55% | 728.026,00 |
| 09.07.2026 | 9,71 | 9,78 | 9,69 | 9,70 | 0,00% | 974.162,00 |
| 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% | 935.102,00 |
| 06.07.2026 | 10,02 | 10,08 | 9,74 | 9,75 | -2,60% | 1.547.703,00 |
| 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% | 843.807,00 |
| 30.06.2026 | 9,94 | 10,05 | 9,91 | 9,95 | -2,55% | 916.328,00 |
| 29.06.2026 | 10,31 | 10,32 | 10,08 | 10,21 | -1,64% | 1.159.335,00 |
| 26.06.2026 | 10,21 | 10,38 | 10,11 | 10,38 | 2,06% | 3.745.951,00 |
| 25.06.2026 | 10,24 | 10,34 | 10,11 | 10,17 | -0,59% | 1.013.011,00 |
| 24.06.2026 | 10,26 | 10,39 | 10,22 | 10,23 | -0,10% | 1.133.322,00 |
| 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 | -0,13% | 708.143,00 |
| 19.06.2026 | 10,17 | 10,18 | 10,17 | 10,18 | -0,17% | - |
| 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% | 1.349.352,00 |
| 16.06.2026 | 10,17 | 10,29 | 10,16 | 10,25 | 1,38% | 1.207.551,00 |
| 15.06.2026 | 10,23 | 10,26 | 10,07 | 10,11 | -0,20% | 848.107,00 |
| 12.06.2026 | 10,15 | 10,18 | 10,08 | 10,13 | 0,30% | 684.623,00 |
| 11.06.2026 | 10,39 | 10,39 | 10,03 | 10,10 | -2,04% | 673.292,00 |
| 10.06.2026 | 10,45 | 10,45 | 10,30 | 10,31 | -0,87% | 835.468,00 |
| 09.06.2026 | 10,24 | 10,41 | 10,20 | 10,40 | 2,87% | 1.001.408,00 |
| 08.06.2026 | 10,24 | 10,30 | 10,10 | 10,11 | -1,17% | 657.147,00 |
| 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% | 574.499,00 |
| 03.06.2026 | 10,12 | 10,15 | 9,95 | 10,00 | -1,86% | 1.354.229,00 |
| 02.06.2026 | 10,08 | 10,26 | 10,08 | 10,19 | 0,89% | 573.674,00 |
| 01.06.2026 | 10,12 | 10,15 | 10,02 | 10,10 | -1,17% | 1.452.017,00 |
| 29.05.2026 | 10,20 | 10,28 | 10,18 | 10,22 | 0,10% | 819.654,00 |
| 28.05.2026 | 10,20 | 10,26 | 10,18 | 10,21 | -0,29% | 572.637,00 |
| 27.05.2026 | 10,22 | 10,30 | 10,18 | 10,24 | 0,59% | 789.480,00 |
| 26.05.2026 | 10,17 | 10,22 | 10,10 | 10,18 | 0,49% | 687.645,00 |
| 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% | 693.800,00 |
| 20.05.2026 | 9,96 | 10,06 | 9,89 | 10,01 | 0,70% | 596.528,00 |
| 19.05.2026 | 9,95 | 10,01 | 9,89 | 9,94 | -0,50% | 571.213,00 |
| 18.05.2026 | 9,87 | 10,09 | 9,87 | 9,99 | 1,01% | 561.530,00 |
| 15.05.2026 | 9,98 | 9,98 | 9,85 | 9,89 | -1,20% | 915.133,00 |
| 14.05.2026 | 10,11 | 10,15 | 10,00 | 10,01 | -0,20% | 1.096.759,00 |
| 13.05.2026 | 10,02 | 10,08 | 10,00 | 10,03 | -0,30% | 707.400,00 |
| 12.05.2026 | 10,09 | 10,14 | 10,03 | 10,06 | -0,40% | 708.959,00 |
| 11.05.2026 | 10,24 | 10,29 | 10,06 | 10,10 | -1,56% | 599.258,00 |
| 08.05.2026 | 10,32 | 10,33 | 10,23 | 10,26 | 0,00% | 416.232,00 |
| 07.05.2026 | 10,28 | 10,32 | 10,20 | 10,26 | -0,29% | 537.823,00 |
| 06.05.2026 | 10,34 | 10,36 | 10,28 | 10,29 | 0,29% | 473.028,00 |
| 05.05.2026 | 10,22 | 10,34 | 10,16 | 10,26 | 0,88% | 441.460,00 |
| 04.05.2026 | 10,27 | 10,33 | 10,13 | 10,17 | -1,64% | 593.696,00 |
| 01.05.2026 | 10,30 | 10,36 | 10,21 | 10,34 | 0,58% | 408.223,00 |
| 30.04.2026 | 10,32 | 10,38 | 10,25 | 10,28 | 0,29% | 423.951,00 |
| 29.04.2026 | 10,44 | 10,45 | 10,22 | 10,25 | -2,19% | 543.001,00 |
| 28.04.2026 | 10,44 | 10,48 | 10,42 | 10,48 | 1,16% | 491.598,00 |
| 27.04.2026 | 10,23 | 10,40 | 10,23 | 10,36 | 0,19% | 692.965,00 |
| 24.04.2026 | 10,41 | 10,43 | 10,31 | 10,34 | -1,05% | 814.194,00 |
| 23.04.2026 | 10,30 | 10,49 | 10,22 | 10,45 | 1,95% | 1.000.892,00 |
| 22.04.2026 | 10,28 | 10,38 | 10,21 | 10,25 | 0,00% | 1.155.299,00 |
| 21.04.2026 | 10,33 | 10,35 | 10,16 | 10,25 | -0,39% | 813.303,00 |
| 20.04.2026 | 10,33 | 10,33 | 10,22 | 10,29 | -0,87% | 1.117.019,00 |
| 17.04.2026 | 10,17 | 10,41 | 10,17 | 10,38 | 2,37% | 882.732,00 |
| 16.04.2026 | 10,30 | 10,35 | 10,13 | 10,14 | -2,03% | 758.676,00 |
| 15.04.2026 | 10,30 | 10,39 | 10,24 | 10,35 | 0,19% | 838.336,00 |
| 14.04.2026 | 10,24 | 10,34 | 10,22 | 10,33 | 1,18% | 735.594,00 |
| 13.04.2026 | 9,82 | 10,22 | 9,75 | 10,21 | 3,24% | 2.023.170,00 |
| 10.04.2026 | 9,99 | 10,03 | 9,80 | 9,89 | -0,80% | 3.636.544,00 |
| 09.04.2026 | 9,94 | 10,04 | 9,94 | 9,97 | -0,10% | 891.459,00 |
| 08.04.2026 | 9,85 | 10,00 | 9,84 | 9,98 | 2,78% | 2.168.482,00 |
| 07.04.2026 | 9,77 | 9,82 | 9,65 | 9,71 | -0,72% | 1.431.670,00 |
| 06.04.2026 | 9,73 | 9,86 | 9,72 | 9,78 | 0,00% | 633.922,00 |
| 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% | 863.943,00 |
| 31.03.2026 | 9,79 | 9,82 | 9,62 | 9,77 | -0,81% | 1.086.230,00 |
| 30.03.2026 | 9,77 | 9,88 | 9,68 | 9,85 | 1,86% | 757.921,00 |
| 27.03.2026 | 9,86 | 9,88 | 9,67 | 9,67 | -2,52% | 1.058.574,00 |
| 26.03.2026 | 9,96 | 10,02 | 9,92 | 9,92 | -0,70% | 867.292,00 |
| 25.03.2026 | 10,00 | 10,04 | 9,92 | 9,99 | 0,91% | 669.956,00 |
| 24.03.2026 | 9,96 | 10,07 | 9,87 | 9,90 | -0,50% | 864.165,00 |
| 23.03.2026 | 9,94 | 10,10 | 9,85 | 9,95 | 1,84% | 1.082.775,00 |
| 20.03.2026 | 10,00 | 10,02 | 9,76 | 9,77 | -2,30% | 2.054.712,00 |
| 19.03.2026 | 9,97 | 10,12 | 9,95 | 10,00 | 0,20% | 914.958,00 |
| 18.03.2026 | 10,00 | 10,11 | 9,96 | 9,98 | -0,80% | 849.462,00 |
| 17.03.2026 | 10,02 | 10,16 | 10,02 | 10,06 | 0,70% | 930.256,00 |
| 16.03.2026 | 10,11 | 10,19 | 9,99 | 9,99 | -0,20% | 715.039,00 |
| 13.03.2026 | 10,15 | 10,15 | 9,98 | 10,01 | -0,40% | 837.665,00 |
| 12.03.2026 | 10,02 | 10,15 | 9,97 | 10,05 | -1,08% | 814.496,00 |
| 11.03.2026 | 10,21 | 10,21 | 10,05 | 10,16 | -0,10% | 766.163,00 |
| 10.03.2026 | 10,19 | 10,28 | 10,12 | 10,17 | -0,78% | 666.114,00 |