Echtzeit-Aktienkurs Ladder Capital Corp.
Bid:
Ask:
Aktienkurse zur Ladder Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,47 | 11,47 | 11,45 | 11,46 | 2,92% | - |
| 25.02.2021 | 11,72 | 11,74 | 0,00 | 11,13 | -4,83% | - |
| 24.02.2021 | 11,70 | 11,71 | 11,70 | 11,70 | 7,00% | - |
| 23.02.2021 | 10,82 | 10,93 | 10,72 | 10,93 | 0,00% | - |
| 22.02.2021 | 10,98 | 11,04 | 10,88 | 10,93 | 0,83% | - |
| 19.02.2021 | 10,68 | 10,85 | 10,64 | 10,84 | 4,08% | - |
| 18.02.2021 | 10,50 | 10,51 | 10,37 | 10,42 | -1,05% | - |
| 17.02.2021 | 10,32 | 10,56 | 10,23 | 10,53 | -0,85% | - |
| 16.02.2021 | 10,75 | 10,78 | 10,62 | 10,62 | 2,17% | - |
| 12.02.2021 | 10,21 | 10,40 | 10,18 | 10,39 | 1,86% | - |
| 11.02.2021 | 10,18 | 10,22 | 10,04 | 10,20 | 0,79% | - |
| 10.02.2021 | 10,18 | 10,30 | 10,10 | 10,12 | -0,69% | - |
| 09.02.2021 | 10,10 | 10,21 | 10,06 | 10,19 | -3,41% | - |
| 08.02.2021 | 10,55 | 10,60 | 10,48 | 10,55 | 1,01% | - |
| 05.02.2021 | 10,40 | 10,54 | 10,37 | 10,45 | 0,14% | - |
| 04.02.2021 | 10,43 | 10,43 | 10,43 | 10,43 | 1,81% | - |
| 03.02.2021 | 10,40 | 10,40 | 10,21 | 10,25 | -0,19% | - |
| 02.02.2021 | 10,14 | 10,30 | 10,12 | 10,27 | 3,63% | - |
| 01.02.2021 | 9,76 | 9,94 | 9,51 | 9,91 | 0,66% | - |
| 29.01.2021 | 10,18 | 10,23 | 9,80 | 9,84 | -4,23% | - |
| 28.01.2021 | 10,28 | 10,28 | 10,28 | 10,28 | -1,53% | - |
| 27.01.2021 | 10,34 | 10,49 | 10,31 | 10,44 | -1,28% | - |
| 26.01.2021 | 10,61 | 10,68 | 10,54 | 10,57 | 0,14% | - |
| 25.01.2021 | 10,50 | 10,60 | 10,38 | 10,56 | 0,76% | - |
| 22.01.2021 | 10,24 | 10,48 | 10,17 | 10,48 | 0,92% | - |
| 21.01.2021 | 10,43 | 10,43 | 10,28 | 10,38 | -0,81% | - |
| 20.01.2021 | 10,40 | 10,47 | 10,30 | 10,47 | 1,75% | - |
| 19.01.2021 | 10,27 | 10,36 | 10,24 | 10,29 | 0,88% | - |
| 15.01.2021 | 10,18 | 10,26 | 10,15 | 10,20 | -0,88% | - |
| 14.01.2021 | 10,10 | 10,32 | 10,10 | 10,29 | 0,69% | - |
| 13.01.2021 | 10,17 | 10,36 | 10,10 | 10,22 | 2,10% | - |
| 12.01.2021 | 9,88 | 10,01 | 9,86 | 10,01 | 1,37% | - |
| 11.01.2021 | 9,87 | 9,87 | 9,87 | 9,87 | -0,45% | - |
| 08.01.2021 | 9,75 | 9,96 | 9,74 | 9,92 | -0,20% | - |
| 07.01.2021 | 9,83 | 9,98 | 9,72 | 9,94 | -0,55% | - |
| 06.01.2021 | 9,76 | 10,02 | 9,72 | 9,99 | 5,10% | - |
| 05.01.2021 | 9,57 | 9,62 | 9,44 | 9,51 | 0,64% | - |
| 04.01.2021 | 9,36 | 9,60 | 9,27 | 9,45 | -3,57% | - |
| 31.12.2020 | 9,67 | 9,83 | 9,66 | 9,80 | 1,14% | - |
| 30.12.2020 | 9,87 | 9,88 | 9,66 | 9,69 | -1,27% | - |
| 29.12.2020 | 9,74 | 9,82 | 9,69 | 9,81 | -0,46% | - |
| 28.12.2020 | 9,87 | 9,87 | 9,85 | 9,86 | 0,36% | - |
| 24.12.2020 | 9,77 | 9,99 | 9,72 | 9,82 | -0,15% | - |
| 23.12.2020 | 9,85 | 9,96 | 9,81 | 9,84 | 2,61% | - |
| 22.12.2020 | 9,60 | 9,64 | 9,55 | 9,59 | 1,37% | - |
| 21.12.2020 | 9,75 | 9,82 | 9,43 | 9,46 | -5,40% | - |
| 18.12.2020 | 9,97 | 10,00 | 9,93 | 10,00 | 0,40% | - |
| 17.12.2020 | 9,83 | 9,96 | 9,79 | 9,96 | 1,95% | - |
| 16.12.2020 | 9,68 | 9,81 | 9,63 | 9,77 | 0,51% | - |
| 15.12.2020 | 9,53 | 9,76 | 9,52 | 9,72 | 1,94% | - |
| 14.12.2020 | 9,53 | 9,53 | 9,53 | 9,53 | 0,37% | - |
| 11.12.2020 | 9,53 | 9,58 | 9,42 | 9,50 | -1,20% | - |
| 10.12.2020 | 9,53 | 9,67 | 9,48 | 9,61 | -0,57% | - |
| 09.12.2020 | 9,60 | 9,67 | 9,48 | 9,67 | 2,22% | - |
| 08.12.2020 | 9,70 | 9,82 | 9,46 | 9,46 | -2,48% | - |
| 07.12.2020 | 9,69 | 9,70 | 9,69 | 9,70 | -0,31% | - |
| 04.12.2020 | 9,85 | 10,06 | 9,73 | 9,73 | 2,31% | - |
| 03.12.2020 | 9,53 | 9,68 | 9,49 | 9,51 | 1,71% | - |
| 02.12.2020 | 9,69 | 9,78 | 9,35 | 9,35 | -1,37% | - |
| 01.12.2020 | 9,55 | 9,58 | 9,36 | 9,48 | 4,06% | - |
| 30.11.2020 | 9,38 | 9,41 | 9,10 | 9,11 | -3,85% | - |
| 27.11.2020 | 9,70 | 9,75 | 9,44 | 9,47 | -2,52% | - |
| 25.11.2020 | 9,66 | 9,84 | 9,57 | 9,72 | -0,26% | - |
| 24.11.2020 | 9,55 | 9,76 | 9,46 | 9,74 | 7,21% | - |
| 23.11.2020 | 8,98 | 9,19 | 8,98 | 9,09 | 3,18% | - |
| 20.11.2020 | 8,71 | 8,83 | 8,65 | 8,81 | 0,69% | - |
| 19.11.2020 | 8,52 | 8,75 | 8,35 | 8,75 | 1,22% | - |
| 18.11.2020 | 8,64 | 8,64 | 8,64 | 8,64 | -2,87% | - |
| 17.11.2020 | 8,90 | 8,90 | 8,90 | 8,90 | 1,83% | - |
| 16.11.2020 | 8,74 | 8,91 | 8,61 | 8,74 | 3,80% | - |
| 13.11.2020 | 8,29 | 8,48 | 8,29 | 8,42 | 5,65% | - |
| 12.11.2020 | 8,14 | 8,24 | 7,92 | 7,97 | -2,69% | - |
| 11.11.2020 | 8,41 | 8,49 | 8,11 | 8,19 | -6,83% | - |
| 10.11.2020 | 8,55 | 8,83 | 8,51 | 8,79 | 2,21% | - |
| 09.11.2020 | 8,43 | 8,80 | 8,36 | 8,60 | 16,07% | - |
| 06.11.2020 | 7,54 | 7,56 | 7,38 | 7,41 | -4,02% | - |
| 05.11.2020 | 7,68 | 7,84 | 7,62 | 7,72 | 2,19% | - |
| 04.11.2020 | 7,53 | 7,72 | 7,50 | 7,55 | -2,14% | - |
| 03.11.2020 | 7,68 | 7,75 | 7,57 | 7,72 | 1,71% | - |
| 02.11.2020 | 7,70 | 7,83 | 7,53 | 7,59 | 1,61% | - |
| 30.10.2020 | 7,39 | 7,58 | 7,34 | 7,47 | 1,36% | - |
| 29.10.2020 | 7,02 | 7,38 | 7,01 | 7,37 | 5,74% | - |
| 28.10.2020 | 6,95 | 7,08 | 6,85 | 6,97 | -1,49% | - |
| 27.10.2020 | 7,07 | 7,07 | 7,07 | 7,07 | 1,07% | - |
| 26.10.2020 | 7,03 | 7,08 | 6,92 | 7,00 | -3,72% | - |
| 23.10.2020 | 7,27 | 7,34 | 7,19 | 7,27 | 3,71% | - |
| 22.10.2020 | 6,88 | 7,03 | 6,86 | 7,01 | 2,26% | - |
| 21.10.2020 | 6,81 | 6,91 | 0,00 | 6,85 | -1,37% | - |
| 20.10.2020 | 7,00 | 7,08 | 6,92 | 6,95 | 1,76% | - |
| 19.10.2020 | 7,01 | 7,04 | 6,83 | 6,83 | -4,48% | - |
| 16.10.2020 | 7,07 | 7,22 | 7,03 | 7,15 | -0,56% | - |
| 15.10.2020 | 7,07 | 7,19 | 7,03 | 7,19 | 1,84% | - |
| 14.10.2020 | 7,22 | 7,30 | 7,06 | 7,06 | -1,81% | - |
| 13.10.2020 | 7,27 | 7,30 | 7,17 | 7,19 | -2,04% | - |
| 12.10.2020 | 7,30 | 7,39 | 7,24 | 7,34 | 0,55% | - |
| 09.10.2020 | 7,53 | 7,54 | 7,28 | 7,30 | -4,83% | - |
| 08.10.2020 | 7,50 | 7,71 | 7,44 | 7,67 | 4,78% | - |
| 07.10.2020 | 7,33 | 7,37 | 7,17 | 7,32 | 0,41% | - |
| 06.10.2020 | 7,43 | 7,65 | 7,27 | 7,29 | -3,32% | - |
| 05.10.2020 | 7,54 | 7,54 | 7,54 | 7,54 | -1,05% | - |