11,415$
1,92%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 11,94 | 12,10 | 11,94 | 11,98 | -0,08% | 572.166,00 |
| 11.12.2024 | 12,03 | 12,05 | 11,93 | 11,99 | 0,25% | 472.815,00 |
| 10.12.2024 | 11,88 | 12,01 | 11,80 | 11,96 | 0,00% | 413.917,00 |
| 09.12.2024 | 11,87 | 12,08 | 11,87 | 11,96 | 1,36% | 528.942,00 |
| 06.12.2024 | 11,81 | 11,85 | 11,74 | 11,80 | 0,43% | 444.719,00 |
| 05.12.2024 | 11,75 | 11,87 | 11,68 | 11,75 | -0,09% | 558.531,00 |
| 04.12.2024 | 11,75 | 11,87 | 11,73 | 11,76 | -0,17% | 544.968,00 |
| 03.12.2024 | 11,92 | 11,97 | 11,77 | 11,78 | -1,17% | 750.756,00 |
| 02.12.2024 | 11,86 | 11,98 | 11,79 | 11,92 | 0,51% | 405.166,00 |
| 29.11.2024 | 11,96 | 12,01 | 11,86 | 11,86 | -0,34% | 351.577,00 |
| 27.11.2024 | 11,92 | 12,03 | 11,89 | 11,90 | 0,34% | 463.788,00 |
| 26.11.2024 | 11,70 | 11,93 | 11,68 | 11,86 | 1,19% | 990.629,00 |
| 25.11.2024 | 11,82 | 11,85 | 11,71 | 11,72 | 0,17% | 969.279,00 |
| 22.11.2024 | 11,83 | 11,88 | 11,67 | 11,70 | -0,43% | 1.281.814,00 |
| 21.11.2024 | 11,63 | 11,79 | 11,62 | 11,75 | 1,21% | 345.033,00 |
| 20.11.2024 | 11,63 | 11,69 | 11,51 | 11,61 | -0,26% | 319.669,00 |
| 19.11.2024 | 11,56 | 11,65 | 11,52 | 11,64 | 0,09% | 426.754,00 |
| 18.11.2024 | 11,71 | 11,71 | 11,62 | 11,63 | -0,09% | 424.110,00 |
| 15.11.2024 | 11,79 | 11,82 | 11,60 | 11,64 | -0,51% | 364.979,00 |
| 14.11.2024 | 11,70 | 11,80 | 11,68 | 11,70 | 0,34% | 604.974,00 |
| 13.11.2024 | 11,61 | 11,75 | 11,61 | 11,66 | 0,52% | 454.583,00 |
| 12.11.2024 | 11,81 | 11,85 | 11,60 | 11,60 | -2,77% | 521.371,00 |
| 11.11.2024 | 11,79 | 11,96 | 11,79 | 11,93 | 1,45% | 542.292,00 |
| 08.11.2024 | 11,70 | 11,85 | 11,68 | 11,76 | 0,86% | 557.110,00 |
| 07.11.2024 | 11,57 | 11,73 | 11,57 | 11,66 | 0,26% | 549.946,00 |
| 06.11.2024 | 11,64 | 11,83 | 11,26 | 11,63 | 2,74% | 1.168.592,00 |
| 05.11.2024 | 11,31 | 11,33 | 11,20 | 11,32 | -0,09% | 607.430,00 |
| 04.11.2024 | 11,53 | 11,56 | 11,27 | 11,33 | -1,82% | 693.794,00 |
| 01.11.2024 | 11,44 | 11,59 | 11,33 | 11,54 | 1,14% | 2.648.789,00 |
| 31.10.2024 | 11,36 | 11,49 | 11,28 | 11,41 | 0,00% | 1.093.301,00 |
| 30.10.2024 | 11,23 | 11,47 | 11,23 | 11,41 | 1,60% | 602.864,00 |
| 29.10.2024 | 11,21 | 11,24 | 11,16 | 11,23 | -0,53% | 594.015,00 |
| 28.10.2024 | 11,30 | 11,33 | 11,25 | 11,29 | 0,09% | 620.437,00 |
| 25.10.2024 | 11,38 | 11,48 | 11,25 | 11,28 | -0,88% | 775.915,00 |
| 24.10.2024 | 11,11 | 11,41 | 10,99 | 11,38 | 3,74% | 929.047,00 |
| 23.10.2024 | 10,90 | 11,03 | 10,88 | 10,97 | 0,18% | 797.039,00 |
| 22.10.2024 | 10,96 | 10,99 | 10,91 | 10,95 | -0,09% | 471.895,00 |
| 21.10.2024 | 11,17 | 11,17 | 10,95 | 10,96 | -2,06% | 778.443,00 |
| 18.10.2024 | 11,22 | 11,25 | 11,15 | 11,19 | 0,00% | 526.181,00 |
| 17.10.2024 | 11,30 | 11,31 | 11,18 | 11,19 | -0,62% | 720.969,00 |
| 16.10.2024 | 11,30 | 11,35 | 11,25 | 11,26 | 0,18% | 722.374,00 |
| 15.10.2024 | 11,23 | 11,37 | 11,22 | 11,24 | 0,18% | 838.573,00 |
| 14.10.2024 | 11,15 | 11,26 | 11,10 | 11,22 | 0,63% | 594.236,00 |
| 11.10.2024 | 11,03 | 11,15 | 11,03 | 11,15 | 1,36% | 657.135,00 |
| 10.10.2024 | 10,97 | 11,04 | 10,94 | 11,00 | -0,45% | 429.311,00 |
| 09.10.2024 | 11,09 | 11,14 | 11,02 | 11,05 | -0,27% | 690.483,00 |
| 08.10.2024 | 11,21 | 11,22 | 11,03 | 11,08 | -0,72% | 969.514,00 |
| 07.10.2024 | 11,30 | 11,35 | 11,12 | 11,16 | -1,67% | 855.927,00 |
| 04.10.2024 | 11,39 | 11,40 | 11,24 | 11,35 | 0,71% | 900.488,00 |
| 03.10.2024 | 11,31 | 11,31 | 11,19 | 11,27 | -0,27% | 823.091,00 |
| 02.10.2024 | 11,29 | 11,42 | 11,23 | 11,30 | -0,26% | 634.967,00 |
| 01.10.2024 | 11,58 | 11,58 | 11,29 | 11,33 | -2,33% | 992.478,00 |
| 30.09.2024 | 11,60 | 11,64 | 11,50 | 11,60 | -2,36% | 733.165,00 |
| 27.09.2024 | 11,99 | 12,00 | 11,84 | 11,88 | -0,08% | 1.001.187,00 |
| 26.09.2024 | 11,99 | 11,99 | 11,88 | 11,89 | 0,17% | 644.007,00 |
| 25.09.2024 | 12,03 | 12,03 | 11,86 | 11,87 | -1,25% | 818.135,00 |
| 24.09.2024 | 12,03 | 12,08 | 12,00 | 12,02 | -0,17% | 632.641,00 |
| 23.09.2024 | 12,09 | 12,11 | 12,00 | 12,04 | 0,25% | 420.929,00 |
| 20.09.2024 | 12,10 | 12,12 | 11,96 | 12,01 | -1,72% | 4.326.643,00 |
| 19.09.2024 | 12,20 | 12,22 | 12,06 | 12,22 | 1,16% | 1.050.299,00 |
| 18.09.2024 | 12,07 | 12,20 | 12,00 | 12,08 | 0,00% | 654.541,00 |
| 17.09.2024 | 12,19 | 12,20 | 12,04 | 12,08 | -0,08% | 1.150.679,00 |
| 16.09.2024 | 12,25 | 12,25 | 12,01 | 12,09 | -0,90% | 705.686,00 |
| 13.09.2024 | 12,15 | 12,23 | 12,06 | 12,20 | 1,24% | 788.991,00 |
| 12.09.2024 | 11,92 | 12,06 | 11,90 | 12,05 | 1,35% | 412.924,00 |
| 11.09.2024 | 11,91 | 11,96 | 11,76 | 11,89 | -0,92% | 379.708,00 |
| 10.09.2024 | 11,89 | 12,01 | 11,89 | 12,00 | 0,76% | 374.399,00 |
| 09.09.2024 | 11,91 | 11,96 | 11,84 | 11,91 | 0,08% | 286.664,00 |
| 06.09.2024 | 11,99 | 12,02 | 11,85 | 11,90 | -0,83% | 390.722,00 |
| 05.09.2024 | 12,11 | 12,17 | 11,95 | 12,00 | -0,25% | 472.014,00 |
| 04.09.2024 | 12,26 | 12,27 | 12,02 | 12,03 | -2,27% | 495.020,00 |
| 03.09.2024 | 12,23 | 12,35 | 12,22 | 12,31 | -0,40% | 986.879,00 |
| 30.08.2024 | 12,24 | 12,36 | 12,21 | 12,36 | 1,39% | 990.613,00 |
| 29.08.2024 | 12,13 | 12,27 | 12,07 | 12,19 | 1,16% | 602.092,00 |
| 28.08.2024 | 12,05 | 12,16 | 11,98 | 12,05 | -0,50% | 376.701,00 |
| 27.08.2024 | 12,04 | 12,13 | 12,03 | 12,11 | 0,00% | 454.119,00 |
| 26.08.2024 | 12,05 | 12,16 | 12,04 | 12,11 | 0,83% | 439.810,00 |
| 23.08.2024 | 11,84 | 12,05 | 11,84 | 12,01 | 1,78% | 363.125,00 |
| 22.08.2024 | 11,80 | 11,90 | 11,79 | 11,80 | 0,25% | 332.996,00 |
| 21.08.2024 | 11,83 | 11,83 | 11,70 | 11,77 | 0,26% | 425.933,00 |
| 20.08.2024 | 11,80 | 11,80 | 11,63 | 11,74 | -0,59% | 308.655,00 |
| 19.08.2024 | 11,83 | 11,84 | 11,73 | 11,81 | 0,25% | 292.246,00 |
| 16.08.2024 | 11,75 | 11,84 | 11,75 | 11,78 | -0,08% | 315.548,00 |
| 15.08.2024 | 11,88 | 11,88 | 11,65 | 11,79 | 0,86% | 578.142,00 |
| 14.08.2024 | 11,65 | 11,72 | 11,56 | 11,69 | 0,43% | 565.274,00 |
| 13.08.2024 | 11,61 | 11,64 | 11,52 | 11,64 | 1,13% | 496.805,00 |
| 12.08.2024 | 11,74 | 11,74 | 11,44 | 11,51 | -1,37% | 464.750,00 |
| 09.08.2024 | 11,71 | 11,71 | 11,59 | 11,67 | 0,00% | 325.394,00 |
| 08.08.2024 | 11,65 | 11,69 | 11,56 | 11,67 | 0,86% | 347.670,00 |
| 07.08.2024 | 11,62 | 11,70 | 11,50 | 11,57 | 1,14% | 624.464,00 |
| 06.08.2024 | 11,38 | 11,60 | 11,30 | 11,44 | 0,62% | 659.451,00 |
| 05.08.2024 | 11,35 | 11,51 | 11,12 | 11,37 | -3,40% | 754.762,00 |
| 02.08.2024 | 11,63 | 11,90 | 11,56 | 11,77 | -0,84% | 668.894,00 |
| 01.08.2024 | 12,03 | 12,07 | 11,77 | 11,87 | -1,08% | 796.053,00 |