10,380$
-0,57%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,49 | 10,49 | 10,37 | 10,38 | -0,57% | 136.983,00 |
| 08.05.2025 | 10,46 | 10,54 | 10,42 | 10,44 | 0,38% | 333.535,00 |
| 07.05.2025 | 10,41 | 10,48 | 10,35 | 10,40 | 0,48% | 517.887,00 |
| 06.05.2025 | 10,30 | 10,40 | 10,25 | 10,35 | -0,38% | 395.766,00 |
| 05.05.2025 | 10,50 | 10,54 | 10,37 | 10,39 | -1,52% | 585.378,00 |
| 02.05.2025 | 10,60 | 10,63 | 10,51 | 10,55 | 0,57% | 485.718,00 |
| 01.05.2025 | 10,42 | 10,57 | 10,41 | 10,49 | 0,48% | 492.275,00 |
| 30.04.2025 | 10,30 | 10,51 | 10,25 | 10,44 | -0,29% | 656.334,00 |
| 29.04.2025 | 10,33 | 10,49 | 10,31 | 10,47 | 0,87% | 1.775.810,00 |
| 28.04.2025 | 10,26 | 10,44 | 10,19 | 10,38 | 1,57% | 699.247,00 |
| 25.04.2025 | 10,25 | 10,34 | 10,04 | 10,22 | -0,29% | 1.002.665,00 |
| 24.04.2025 | 10,17 | 10,28 | 10,00 | 10,25 | 0,29% | 1.508.248,00 |
| 23.04.2025 | 10,31 | 10,42 | 10,18 | 10,22 | 0,49% | 937.363,00 |
| 22.04.2025 | 10,05 | 10,18 | 9,97 | 10,17 | 1,70% | 965.919,00 |
| 21.04.2025 | 10,14 | 10,15 | 9,93 | 10,00 | -2,44% | 703.966,00 |
| 17.04.2025 | 10,09 | 10,29 | 10,09 | 10,25 | 1,69% | 598.566,00 |
| 16.04.2025 | 10,17 | 10,17 | 10,01 | 10,08 | -0,30% | 670.028,00 |
| 15.04.2025 | 10,15 | 10,34 | 10,08 | 10,11 | 0,10% | 744.657,00 |
| 14.04.2025 | 9,87 | 10,20 | 9,87 | 10,10 | 2,43% | 1.291.995,00 |
| 11.04.2025 | 9,96 | 9,98 | 9,69 | 9,86 | -1,30% | 744.895,00 |
| 10.04.2025 | 10,39 | 10,39 | 9,82 | 9,99 | -4,86% | 1.416.443,00 |
| 09.04.2025 | 9,93 | 10,61 | 9,68 | 10,50 | 4,90% | 1.569.143,00 |
| 08.04.2025 | 10,39 | 10,54 | 9,92 | 10,01 | -1,38% | 992.396,00 |
| 07.04.2025 | 10,23 | 10,78 | 9,91 | 10,15 | -4,25% | 1.278.790,00 |
| 04.04.2025 | 10,90 | 10,99 | 10,43 | 10,60 | -5,44% | 978.248,00 |
| 03.04.2025 | 11,13 | 11,37 | 11,13 | 11,21 | -1,67% | 559.139,00 |
| 02.04.2025 | 11,33 | 11,46 | 11,29 | 11,40 | 0,00% | 440.034,00 |
| 01.04.2025 | 11,33 | 11,54 | 11,33 | 11,40 | -0,09% | 502.188,00 |
| 31.03.2025 | 11,26 | 11,46 | 11,20 | 11,41 | -0,61% | 621.568,00 |
| 28.03.2025 | 11,58 | 11,60 | 11,38 | 11,48 | -0,61% | 642.458,00 |
| 27.03.2025 | 11,58 | 11,64 | 11,47 | 11,55 | 0,00% | 390.551,00 |
| 26.03.2025 | 11,55 | 11,60 | 11,48 | 11,55 | -0,17% | 373.441,00 |
| 25.03.2025 | 11,63 | 11,65 | 11,49 | 11,57 | -0,43% | 356.931,00 |
| 24.03.2025 | 11,54 | 11,66 | 11,43 | 11,62 | 1,13% | 507.604,00 |
| 21.03.2025 | 11,62 | 11,66 | 11,41 | 11,49 | -1,54% | 1.255.654,00 |
| 20.03.2025 | 11,61 | 11,75 | 11,60 | 11,67 | 0,09% | 303.139,00 |
| 19.03.2025 | 11,71 | 11,71 | 11,56 | 11,66 | 0,09% | 500.196,00 |
| 18.03.2025 | 11,60 | 11,66 | 11,56 | 11,65 | 0,52% | 394.996,00 |
| 17.03.2025 | 11,51 | 11,64 | 11,51 | 11,59 | -0,60% | 411.197,00 |
| 14.03.2025 | 11,52 | 11,66 | 11,46 | 11,66 | 2,28% | 294.923,00 |
| 13.03.2025 | 11,54 | 11,68 | 11,40 | 11,40 | -0,96% | 351.074,00 |
| 12.03.2025 | 11,51 | 11,55 | 11,35 | 11,51 | 0,79% | 464.785,00 |
| 11.03.2025 | 11,74 | 11,76 | 11,35 | 11,42 | -2,39% | 690.212,00 |
| 10.03.2025 | 11,70 | 11,88 | 11,60 | 11,70 | -0,17% | 563.447,00 |
| 07.03.2025 | 11,75 | 11,86 | 11,68 | 11,72 | 0,00% | 686.066,00 |
| 06.03.2025 | 11,60 | 11,73 | 11,58 | 11,72 | 0,69% | 481.424,00 |
| 05.03.2025 | 11,55 | 11,70 | 11,50 | 11,64 | 0,52% | 458.821,00 |
| 04.03.2025 | 11,68 | 11,79 | 11,57 | 11,58 | -2,11% | 565.043,00 |
| 03.03.2025 | 11,83 | 11,87 | 11,71 | 11,83 | -0,34% | 547.008,00 |
| 28.02.2025 | 11,69 | 11,89 | 11,64 | 11,87 | 1,71% | 603.033,00 |
| 27.02.2025 | 11,63 | 11,72 | 11,60 | 11,67 | 0,09% | 386.504,00 |
| 26.02.2025 | 11,69 | 11,76 | 11,60 | 11,66 | 0,00% | 482.442,00 |
| 25.02.2025 | 11,64 | 11,77 | 11,62 | 11,66 | 0,52% | 597.918,00 |
| 24.02.2025 | 11,57 | 11,70 | 11,53 | 11,60 | 0,26% | 332.402,00 |
| 21.02.2025 | 11,81 | 11,82 | 11,54 | 11,57 | -0,77% | 398.949,00 |
| 20.02.2025 | 11,61 | 11,70 | 11,58 | 11,66 | 0,00% | 334.502,00 |
| 19.02.2025 | 11,61 | 11,67 | 11,55 | 11,66 | -0,17% | 350.900,00 |
| 18.02.2025 | 11,60 | 11,73 | 11,58 | 11,68 | 0,52% | 365.421,00 |
| 14.02.2025 | 11,56 | 11,63 | 11,51 | 11,62 | 0,69% | 368.650,00 |
| 13.02.2025 | 11,54 | 11,57 | 11,46 | 11,54 | 0,17% | 554.474,00 |
| 12.02.2025 | 11,61 | 11,72 | 11,41 | 11,52 | -2,04% | 559.212,00 |
| 11.02.2025 | 11,70 | 11,79 | 11,68 | 11,76 | -0,42% | 463.619,00 |
| 10.02.2025 | 11,80 | 11,85 | 11,62 | 11,81 | 0,17% | 655.574,00 |
| 07.02.2025 | 11,63 | 11,85 | 11,56 | 11,79 | 0,51% | 674.488,00 |
| 06.02.2025 | 11,20 | 11,73 | 11,18 | 11,73 | 4,27% | 880.930,00 |
| 05.02.2025 | 11,35 | 11,41 | 11,21 | 11,25 | -0,09% | 525.136,00 |
| 04.02.2025 | 11,02 | 11,29 | 10,91 | 11,26 | 1,72% | 597.605,00 |
| 03.02.2025 | 11,02 | 11,17 | 10,99 | 11,07 | -1,25% | 1.516.420,00 |
| 31.01.2025 | 11,23 | 11,33 | 11,16 | 11,21 | -0,53% | 512.973,00 |
| 30.01.2025 | 11,15 | 11,31 | 11,14 | 11,27 | 1,90% | 460.777,00 |
| 29.01.2025 | 11,22 | 11,28 | 11,00 | 11,06 | -1,51% | 356.528,00 |
| 28.01.2025 | 11,18 | 11,34 | 11,18 | 11,23 | 0,09% | 421.653,00 |
| 27.01.2025 | 11,09 | 11,29 | 11,07 | 11,22 | 1,45% | 386.306,00 |
| 24.01.2025 | 11,01 | 11,13 | 11,01 | 11,06 | 0,18% | 327.286,00 |
| 23.01.2025 | 11,01 | 11,08 | 11,00 | 11,04 | 0,09% | 485.870,00 |
| 22.01.2025 | 11,20 | 11,22 | 11,01 | 11,03 | -1,87% | 442.020,00 |
| 21.01.2025 | 11,23 | 11,25 | 11,13 | 11,24 | 0,63% | 423.167,00 |
| 17.01.2025 | 11,22 | 11,25 | 11,14 | 11,17 | 0,27% | 360.171,00 |
| 16.01.2025 | 11,05 | 11,20 | 11,05 | 11,14 | 0,72% | 463.078,00 |
| 15.01.2025 | 11,21 | 11,23 | 11,02 | 11,06 | 0,73% | 775.872,00 |
| 14.01.2025 | 10,83 | 11,01 | 10,79 | 10,98 | 1,57% | 751.337,00 |
| 13.01.2025 | 10,72 | 10,83 | 10,65 | 10,81 | 0,00% | 559.215,00 |
| 10.01.2025 | 10,90 | 10,90 | 10,73 | 10,81 | -1,99% | 898.312,00 |
| 08.01.2025 | 11,07 | 11,15 | 10,93 | 11,03 | -0,54% | 542.504,00 |
| 07.01.2025 | 11,12 | 11,21 | 11,04 | 11,09 | -0,45% | 969.372,00 |
| 06.01.2025 | 11,32 | 11,32 | 11,14 | 11,14 | -1,33% | 621.530,00 |
| 03.01.2025 | 11,16 | 11,32 | 11,15 | 11,29 | 1,26% | 344.420,00 |
| 02.01.2025 | 11,21 | 11,28 | 11,09 | 11,15 | -0,36% | 564.485,00 |
| 31.12.2024 | 11,10 | 11,25 | 11,07 | 11,19 | -0,62% | 793.850,00 |
| 30.12.2024 | 11,28 | 11,31 | 11,13 | 11,26 | -0,35% | 1.053.796,00 |
| 27.12.2024 | 11,35 | 11,48 | 11,27 | 11,30 | -0,96% | 543.016,00 |
| 26.12.2024 | 11,48 | 11,48 | 11,35 | 11,41 | -0,35% | 521.635,00 |
| 24.12.2024 | 11,32 | 11,45 | 11,26 | 11,45 | 1,42% | 411.823,00 |
| 23.12.2024 | 11,37 | 11,38 | 11,23 | 11,29 | -1,05% | 587.946,00 |
| 20.12.2024 | 11,03 | 11,47 | 11,03 | 11,41 | 1,88% | 1.367.528,00 |
| 19.12.2024 | 11,38 | 11,47 | 11,14 | 11,20 | -0,80% | 683.873,00 |
| 18.12.2024 | 11,73 | 11,76 | 11,24 | 11,29 | -3,34% | 947.588,00 |
| 17.12.2024 | 11,82 | 11,93 | 11,62 | 11,68 | -1,35% | 706.654,00 |
| 16.12.2024 | 11,80 | 11,97 | 11,78 | 11,84 | 0,00% | 592.278,00 |
| 13.12.2024 | 11,94 | 11,95 | 11,74 | 11,84 | -1,17% | 739.968,00 |