11,195$
-0,58%
Echtzeit-Aktienkurs LADDER CAPITAL Corp
Bid:
Ask:
Aktienkurse zur LADDER CAPITAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 12,28 | 12,32 | 12,00 | 12,00 | -1,96% | 853.576,00 |
| 30.07.2024 | 12,21 | 12,35 | 12,15 | 12,24 | 0,82% | 787.364,00 |
| 29.07.2024 | 12,28 | 12,36 | 12,12 | 12,14 | -0,49% | 637.162,00 |
| 26.07.2024 | 12,27 | 12,27 | 12,01 | 12,20 | 0,49% | 518.707,00 |
| 25.07.2024 | 12,24 | 12,48 | 11,96 | 12,14 | 2,53% | 1.307.987,00 |
| 24.07.2024 | 12,14 | 12,14 | 11,79 | 11,84 | -3,27% | 1.220.312,00 |
| 23.07.2024 | 12,06 | 12,42 | 12,06 | 12,24 | 0,99% | 1.231.398,00 |
| 22.07.2024 | 12,25 | 12,25 | 12,09 | 12,12 | -0,49% | 522.812,00 |
| 19.07.2024 | 12,19 | 12,35 | 12,09 | 12,18 | 0,74% | 657.240,00 |
| 18.07.2024 | 12,02 | 12,23 | 12,02 | 12,09 | -0,17% | 605.818,00 |
| 17.07.2024 | 11,88 | 12,17 | 11,88 | 12,11 | 0,83% | 547.946,00 |
| 16.07.2024 | 11,87 | 12,05 | 11,81 | 12,01 | 1,61% | 632.210,00 |
| 15.07.2024 | 11,80 | 11,88 | 11,70 | 11,82 | 0,77% | 686.991,00 |
| 12.07.2024 | 11,78 | 11,92 | 11,69 | 11,73 | 0,51% | 854.193,00 |
| 11.07.2024 | 11,50 | 11,67 | 11,43 | 11,67 | 2,19% | 661.473,00 |
| 10.07.2024 | 11,35 | 11,42 | 11,30 | 11,42 | 0,71% | 664.957,00 |
| 09.07.2024 | 11,26 | 11,35 | 11,24 | 11,34 | 0,62% | 388.144,00 |
| 08.07.2024 | 11,29 | 11,36 | 11,25 | 11,27 | 0,54% | 393.256,00 |
| 05.07.2024 | 11,14 | 11,26 | 11,10 | 11,21 | 0,36% | 390.342,00 |
| 03.07.2024 | 11,31 | 11,33 | 11,17 | 11,17 | -0,98% | 244.110,00 |
| 02.07.2024 | 11,13 | 11,30 | 11,12 | 11,28 | 1,62% | 358.551,00 |
| 01.07.2024 | 11,28 | 11,34 | 11,00 | 11,10 | -1,68% | 607.245,00 |
| 28.06.2024 | 11,16 | 11,30 | 11,13 | 11,29 | 0,09% | 1.450.094,00 |
| 27.06.2024 | 11,38 | 11,41 | 11,18 | 11,28 | -1,05% | 528.771,00 |
| 26.06.2024 | 11,20 | 11,43 | 11,20 | 11,40 | 0,88% | 496.548,00 |
| 25.06.2024 | 11,34 | 11,34 | 11,22 | 11,30 | 0,27% | 543.414,00 |
| 24.06.2024 | 11,24 | 11,31 | 11,21 | 11,27 | 0,63% | 633.777,00 |
| 21.06.2024 | 11,16 | 11,22 | 11,11 | 11,20 | 0,36% | 942.135,00 |
| 20.06.2024 | 11,18 | 11,23 | 11,11 | 11,16 | 0,27% | 415.405,00 |
| 18.06.2024 | 11,14 | 11,19 | 11,03 | 11,13 | -0,27% | 476.601,00 |
| 17.06.2024 | 10,97 | 11,16 | 10,97 | 11,16 | 1,73% | 429.612,00 |
| 14.06.2024 | 10,90 | 10,98 | 10,87 | 10,97 | -0,36% | 366.697,00 |
| 13.06.2024 | 10,97 | 11,03 | 10,89 | 11,01 | -0,27% | 281.535,00 |
| 12.06.2024 | 11,01 | 11,15 | 10,91 | 11,04 | 2,89% | 627.954,00 |
| 11.06.2024 | 10,74 | 10,82 | 10,72 | 10,73 | -1,01% | 484.203,00 |
| 10.06.2024 | 10,76 | 10,92 | 10,75 | 10,84 | 0,09% | 268.112,00 |
| 07.06.2024 | 10,80 | 10,88 | 10,78 | 10,83 | -0,91% | 421.368,00 |
| 06.06.2024 | 11,01 | 11,10 | 10,93 | 10,93 | -1,26% | 450.232,00 |
| 05.06.2024 | 11,05 | 11,12 | 10,98 | 11,07 | 0,64% | 476.083,00 |
| 04.06.2024 | 11,15 | 11,22 | 11,00 | 11,00 | -2,14% | 442.143,00 |
| 03.06.2024 | 11,27 | 11,29 | 11,18 | 11,24 | 0,54% | 506.442,00 |
| 31.05.2024 | 11,05 | 11,20 | 11,00 | 11,18 | 1,82% | 641.738,00 |
| 30.05.2024 | 10,87 | 11,00 | 10,85 | 10,98 | 2,04% | 346.218,00 |
| 29.05.2024 | 10,82 | 10,83 | 10,67 | 10,76 | -1,82% | 520.401,00 |
| 28.05.2024 | 11,10 | 11,14 | 10,93 | 10,96 | -0,63% | 462.270,00 |