10,832$
3,16%
Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,56 | 10,95 | 10,55 | 10,80 | 2,84% | - |
| 24.04.2024 | 10,57 | 10,59 | 10,43 | 10,50 | -1,50% | 742.750,00 |
| 23.04.2024 | 10,47 | 10,67 | 10,47 | 10,66 | 1,33% | 333.212,00 |
| 22.04.2024 | 10,54 | 10,59 | 10,48 | 10,52 | 0,38% | 287.361,00 |
| 19.04.2024 | 10,31 | 10,49 | 10,30 | 10,48 | 1,65% | 473.385,00 |
| 18.04.2024 | 10,30 | 10,39 | 10,26 | 10,31 | 0,59% | 469.035,00 |
| 17.04.2024 | 10,31 | 10,35 | 10,21 | 10,25 | -0,10% | 682.801,00 |
| 16.04.2024 | 10,31 | 10,37 | 10,21 | 10,26 | -1,25% | 658.799,00 |
| 15.04.2024 | 10,57 | 10,64 | 10,31 | 10,39 | -1,14% | 576.410,00 |
| 12.04.2024 | 10,57 | 10,65 | 10,50 | 10,51 | -1,22% | 340.452,00 |
| 11.04.2024 | 10,53 | 10,67 | 10,44 | 10,64 | 1,82% | 587.468,00 |
| 10.04.2024 | 10,73 | 10,82 | 10,41 | 10,45 | -5,09% | 898.616,00 |
| 09.04.2024 | 10,85 | 11,03 | 10,78 | 11,01 | 1,76% | 576.926,00 |
| 08.04.2024 | 10,91 | 10,94 | 10,82 | 10,82 | -0,37% | 290.094,00 |
| 05.04.2024 | 10,76 | 10,90 | 10,68 | 10,86 | 0,74% | 654.906,00 |
| 04.04.2024 | 11,00 | 11,03 | 10,77 | 10,78 | -0,92% | 405.281,00 |
| 03.04.2024 | 10,81 | 10,94 | 10,76 | 10,88 | 0,37% | 415.601,00 |
| 02.04.2024 | 10,84 | 10,93 | 10,72 | 10,84 | -0,82% | 658.034,00 |
| 01.04.2024 | 11,13 | 11,13 | 10,89 | 10,93 | -1,80% | 651.741,00 |
| 28.03.2024 | 10,96 | 11,14 | 10,96 | 11,13 | 1,46% | 528.854,00 |
| 27.03.2024 | 10,79 | 10,97 | 10,72 | 10,97 | 0,37% | 515.926,00 |
| 26.03.2024 | 11,17 | 11,17 | 10,89 | 10,93 | -1,18% | 470.339,00 |
| 25.03.2024 | 11,13 | 11,21 | 11,04 | 11,06 | 0,09% | 409.310,00 |
| 22.03.2024 | 11,30 | 11,33 | 11,02 | 11,05 | -2,13% | 435.371,00 |
| 21.03.2024 | 11,18 | 11,32 | 11,16 | 11,29 | 1,07% | 625.111,00 |
| 20.03.2024 | 10,93 | 11,24 | 10,90 | 11,17 | 2,20% | 452.064,00 |
| 19.03.2024 | 10,87 | 10,96 | 10,83 | 10,93 | 0,28% | 430.353,00 |
| 18.03.2024 | 10,97 | 11,02 | 10,88 | 10,90 | -1,00% | 498.062,00 |
| 15.03.2024 | 10,74 | 11,03 | 10,74 | 11,01 | 1,85% | 1.045.781,00 |
| 14.03.2024 | 10,94 | 10,97 | 10,76 | 10,81 | -1,46% | 580.053,00 |
| 13.03.2024 | 11,03 | 11,12 | 10,93 | 10,97 | -0,72% | 823.950,00 |
| 12.03.2024 | 10,98 | 11,06 | 10,90 | 11,05 | 0,73% | 438.672,00 |
| 11.03.2024 | 10,92 | 11,03 | 10,89 | 10,97 | 0,27% | 359.364,00 |
| 08.03.2024 | 10,99 | 11,11 | 10,89 | 10,94 | 0,37% | 561.958,00 |
| 07.03.2024 | 10,79 | 10,94 | 10,79 | 10,90 | 1,11% | 606.445,00 |
| 06.03.2024 | 10,85 | 10,86 | 10,73 | 10,78 | 0,19% | 406.539,00 |
| 05.03.2024 | 10,70 | 10,83 | 10,70 | 10,76 | 0,75% | 655.693,00 |
| 04.03.2024 | 10,79 | 10,79 | 10,65 | 10,68 | -1,39% | 823.196,00 |
| 01.03.2024 | 10,83 | 10,90 | 10,72 | 10,83 | 0,19% | 896.629,00 |
| 29.02.2024 | 10,59 | 10,85 | 10,56 | 10,81 | 3,44% | 1.154.562,00 |
| 28.02.2024 | 10,44 | 10,52 | 10,37 | 10,45 | -0,48% | 352.739,00 |
| 27.02.2024 | 10,61 | 10,66 | 10,42 | 10,50 | -0,28% | 403.234,00 |
| 26.02.2024 | 10,54 | 10,72 | 10,50 | 10,53 | -0,75% | 721.241,00 |
| 23.02.2024 | 10,62 | 10,71 | 10,55 | 10,61 | 0,09% | 374.430,00 |
| 22.02.2024 | 10,57 | 10,62 | 10,51 | 10,60 | 0,19% | 475.134,00 |
| 21.02.2024 | 10,50 | 10,59 | 10,45 | 10,58 | 0,47% | 488.235,00 |
| 20.02.2024 | 10,59 | 10,67 | 10,51 | 10,53 | -1,59% | 577.156,00 |
| 16.02.2024 | 10,65 | 10,79 | 10,58 | 10,70 | -0,65% | 594.173,00 |
| 15.02.2024 | 10,51 | 10,86 | 10,51 | 10,77 | 3,16% | 801.792,00 |
| 14.02.2024 | 10,32 | 10,48 | 10,29 | 10,44 | 2,55% | 749.357,00 |
| 13.02.2024 | 10,38 | 10,40 | 10,10 | 10,18 | -4,32% | 921.284,00 |
| 12.02.2024 | 10,64 | 10,78 | 10,64 | 10,64 | -0,28% | 971.069,00 |
| 09.02.2024 | 10,55 | 10,71 | 10,43 | 10,67 | 0,00% | 1.166.822,00 |
| 08.02.2024 | 10,45 | 10,83 | 10,42 | 10,67 | 0,85% | 1.246.501,00 |
| 07.02.2024 | 10,76 | 10,76 | 10,43 | 10,58 | -1,76% | 1.158.890,00 |
| 06.02.2024 | 10,77 | 10,86 | 10,69 | 10,77 | -0,28% | 505.485,00 |
| 05.02.2024 | 10,68 | 10,87 | 10,56 | 10,80 | 0,09% | 1.144.451,00 |
| 02.02.2024 | 10,89 | 10,91 | 10,77 | 10,79 | -2,53% | 533.195,00 |
| 01.02.2024 | 10,99 | 11,12 | 10,80 | 11,07 | 1,28% | 703.498,00 |
| 31.01.2024 | 11,39 | 11,44 | 10,93 | 10,93 | -4,21% | 670.600,00 |
| 30.01.2024 | 11,52 | 11,57 | 11,38 | 11,41 | -1,30% | 493.963,00 |
| 29.01.2024 | 11,48 | 11,61 | 11,45 | 11,56 | 0,52% | 391.910,00 |
| 26.01.2024 | 11,52 | 11,57 | 11,47 | 11,50 | 0,52% | 332.459,00 |
| 25.01.2024 | 11,51 | 11,58 | 11,31 | 11,44 | 0,70% | 659.468,00 |
| 24.01.2024 | 11,60 | 11,60 | 11,35 | 11,36 | -1,13% | 342.640,00 |
| 23.01.2024 | 11,52 | 11,60 | 11,43 | 11,49 | 0,17% | 345.685,00 |
| 22.01.2024 | 11,52 | 11,61 | 11,41 | 11,47 | 0,35% | 360.654,00 |
| 19.01.2024 | 11,46 | 11,48 | 11,24 | 11,43 | 0,88% | 630.810,00 |
| 18.01.2024 | 11,22 | 11,34 | 11,10 | 11,33 | 1,34% | 627.109,00 |
| 17.01.2024 | 11,03 | 11,23 | 11,03 | 11,18 | -0,36% | 561.376,00 |
| 16.01.2024 | 11,19 | 11,24 | 11,08 | 11,22 | -0,53% | 758.774,00 |
| 12.01.2024 | 11,46 | 11,50 | 11,25 | 11,28 | -0,27% | 467.932,00 |
| 11.01.2024 | 11,49 | 11,49 | 11,27 | 11,31 | -1,91% | 585.148,00 |
| 10.01.2024 | 11,33 | 11,53 | 11,33 | 11,53 | 2,22% | 745.879,00 |
| 09.01.2024 | 11,30 | 11,36 | 11,18 | 11,28 | -1,40% | 2.163.492,00 |
| 08.01.2024 | 11,32 | 11,46 | 11,26 | 11,44 | 1,24% | 617.369,00 |
| 05.01.2024 | 11,19 | 11,43 | 11,15 | 11,30 | 0,62% | 496.695,00 |
| 04.01.2024 | 11,25 | 11,34 | 11,20 | 11,23 | 0,00% | 464.232,00 |
| 03.01.2024 | 11,28 | 11,38 | 11,13 | 11,23 | -1,23% | 693.163,00 |
| 02.01.2024 | 11,41 | 11,56 | 11,33 | 11,37 | -1,22% | 1.305.417,00 |
| 29.12.2023 | 11,67 | 11,67 | 11,49 | 11,51 | -1,20% | 643.166,00 |
| 28.12.2023 | 11,63 | 11,74 | 11,60 | 11,65 | -2,27% | 557.459,00 |
| 27.12.2023 | 11,93 | 11,97 | 11,87 | 11,92 | -0,25% | 541.339,00 |
| 26.12.2023 | 11,88 | 12,00 | 11,83 | 11,95 | 1,19% | 342.407,00 |
| 22.12.2023 | 11,87 | 11,95 | 11,76 | 11,81 | -0,25% | 459.349,00 |
| 21.12.2023 | 11,75 | 11,84 | 11,68 | 11,84 | 1,46% | 522.619,00 |
| 20.12.2023 | 11,62 | 11,93 | 11,58 | 11,67 | 0,26% | 921.980,00 |
| 19.12.2023 | 11,48 | 11,69 | 11,48 | 11,64 | 1,57% | 636.679,00 |
| 18.12.2023 | 11,43 | 11,57 | 11,35 | 11,46 | 0,61% | 712.951,00 |
| 15.12.2023 | 11,59 | 11,59 | 11,30 | 11,39 | -1,73% | 1.441.117,00 |
| 14.12.2023 | 11,73 | 11,92 | 11,46 | 11,59 | -0,17% | 1.294.218,00 |
| 13.12.2023 | 11,31 | 11,68 | 11,16 | 11,61 | 3,29% | 662.435,00 |
| 12.12.2023 | 11,30 | 11,38 | 11,21 | 11,24 | -0,27% | 735.525,00 |
| 11.12.2023 | 11,18 | 11,32 | 11,17 | 11,27 | 0,45% | 578.541,00 |
| 08.12.2023 | 11,16 | 11,30 | 11,14 | 11,22 | 0,27% | 339.115,00 |
| 07.12.2023 | 11,05 | 11,20 | 10,97 | 11,19 | 1,54% | 467.324,00 |
| 06.12.2023 | 11,37 | 11,47 | 11,00 | 11,02 | -2,48% | 661.254,00 |
| 05.12.2023 | 11,35 | 11,49 | 11,26 | 11,30 | -1,05% | 362.402,00 |
| 04.12.2023 | 11,37 | 11,53 | 11,37 | 11,42 | -0,52% | 442.464,00 |
| 01.12.2023 | 11,21 | 11,48 | 11,15 | 11,48 | 2,41% | 604.515,00 |