Ladder Capital Corp. Class A LADR
NYSE · Vereinigte Staaten · Finanzen
$8,68-0,05 (-0,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,68 | -0,63 % | $8,71 | $8,72 | $8,56 | 995,22K |
| 2026-09-30 | $8,73 | -3,32 % | $8,90 | $8,93 | $8,71 | 2,39M |
| 2026-09-29 | $9,03 | +0,44 % | $8,98 | $9,10 | $8,96 | 1,62M |
| 2026-09-28 | $8,99 | -0,99 % | $9,02 | $9,05 | $8,91 | 1,61M |
| 2026-09-25 | $9,08 | -0,11 % | $9,13 | $9,14 | $8,97 | 1,51M |
| 2026-09-24 | $9,09 | +0,22 % | $9,09 | $9,14 | $9,00 | 1,96M |
| 2026-09-23 | $9,07 | -3,61 % | $9,41 | $9,41 | $9,07 | 1,75M |
| 2026-09-22 | $9,41 | -0,42 % | $9,49 | $9,55 | $9,41 | 907,60K |
| 2026-09-21 | $9,45 | +0,21 % | $9,49 | $9,57 | $9,42 | 1,17M |
| 2026-09-18 | $9,43 | -1,15 % | $9,50 | $9,52 | $9,42 | 2,87M |
| 2026-09-17 | $9,54 | +0,21 % | $9,60 | $9,66 | $9,54 | 1,31M |
| 2026-09-16 | $9,52 | -0,52 % | $9,57 | $9,68 | $9,48 | 1,58M |
| 2026-09-15 | $9,57 | -0,52 % | $9,58 | $9,67 | $9,55 | 1,32M |
| 2026-09-14 | $9,62 | +0,10 % | $9,62 | $9,70 | $9,55 | 1,12M |
| 2026-09-11 | $9,61 | -0,62 % | $9,74 | $9,74 | $9,58 | 974,60K |
| 2026-09-10 | $9,67 | -1,23 % | $9,78 | $9,91 | $9,61 | 1,10M |
| 2026-09-09 | $9,79 | +0,10 % | $9,80 | $9,89 | $9,75 | 973,50K |
| 2026-09-08 | $9,78 | -0,51 % | $9,78 | $9,83 | $9,71 | 899,10K |
| 2026-09-04 | $9,83 | +0,10 % | $9,76 | $9,91 | $9,75 | 744,90K |
| 2026-09-03 | $9,82 | +0,10 % | $9,95 | $9,96 | $9,74 | 1,27M |
| 2026-09-02 | $9,81 | +1,24 % | $9,74 | $9,88 | $9,71 | 944,60K |
| 2026-09-01 | $9,69 | -1,12 % | $9,78 | $9,83 | $9,64 | 1,36M |
| 2026-08-31 | $9,80 | -0,20 % | $9,78 | $9,89 | $9,76 | 881,90K |
| 2026-08-28 | $9,82 | -0,10 % | $9,85 | $9,89 | $9,80 | 665,00K |
| 2026-08-27 | $9,83 | -0,30 % | $9,80 | $9,93 | $9,78 | 657,80K |
| 2026-08-26 | $9,86 | -1,10 % | $10,01 | $10,02 | $9,85 | 670,80K |
| 2026-08-25 | $9,97 | -0,50 % | $10,01 | $10,01 | $9,91 | 549,40K |
| 2026-08-24 | $10,02 | +1,01 % | $9,96 | $10,05 | $9,96 | 709,30K |
| 2026-08-21 | $9,92 | -0,60 % | $10,01 | $10,02 | $9,91 | 689,90K |
| 2026-08-20 | $9,98 | -1,19 % | $10,05 | $10,14 | $9,96 | 795,50K |
| 2026-08-19 | $10,10 | +1,92 % | $10,00 | $10,24 | $9,99 | 1,13M |
| 2026-08-18 | $9,91 | +0,30 % | $9,98 | $9,98 | $9,84 | 1,07M |
| 2026-08-17 | $9,88 | -1,00 % | $9,95 | $9,99 | $9,87 | 730,20K |
| 2026-08-14 | $9,98 | -0,60 % | $10,04 | $10,59 | $9,94 | 806,20K |
| 2026-08-13 | $10,04 | +1,83 % | $9,93 | $10,08 | $9,88 | 1,13M |
| 2026-08-12 | $9,86 | -0,60 % | $9,89 | $9,99 | $9,85 | 1,24M |
| 2026-08-11 | $9,92 | +3,01 % | $9,68 | $9,95 | $9,67 | 1,40M |
| 2026-08-10 | $9,63 | -1,33 % | $9,71 | $9,76 | $9,52 | 1,13M |
| 2026-08-07 | $9,76 | +2,31 % | $9,56 | $9,83 | $9,53 | 1,32M |
| 2026-08-06 | $9,54 | +0,63 % | $9,48 | $9,61 | $9,38 | 1,96M |
| 2026-08-05 | $9,48 | -1,66 % | $9,67 | $9,67 | $9,38 | 1,32M |
| 2026-08-04 | $9,64 | -0,21 % | $9,68 | $9,69 | $9,58 | 1,12M |
| 2026-08-03 | $9,66 | +1,05 % | $9,59 | $9,77 | $9,59 | 1,13M |
| 2026-07-31 | $9,56 | -1,44 % | $9,65 | $9,68 | $9,49 | 1,27M |
| 2026-07-30 | $9,70 | -1,12 % | $9,85 | $9,88 | $9,63 | 1,33M |
| 2026-07-29 | $9,81 | -0,51 % | $9,74 | $9,86 | $9,71 | 2,15M |
| 2026-07-28 | $9,86 | +1,34 % | $9,75 | $9,89 | $9,68 | 2,47M |
| 2026-07-27 | $9,73 | -0,41 % | $9,76 | $9,86 | $9,64 | 1,19M |
| 2026-07-24 | $9,77 | +2,41 % | $9,58 | $9,78 | $9,55 | 858,00K |
| 2026-07-23 | $9,54 | -2,15 % | $9,60 | $9,77 | $9,43 | 1,57M |
| 2026-07-22 | $9,75 | -1,02 % | $9,88 | $9,89 | $9,70 | 1,04M |
| 2026-07-21 | $9,85 | +0,10 % | $9,84 | $9,90 | $9,79 | 766,10K |
| 2026-07-20 | $9,84 | -1,99 % | $9,98 | $10,01 | $9,76 | 1,15M |
| 2026-07-17 | $10,04 | -1,28 % | $10,15 | $10,32 | $9,96 | 896,10K |
| 2026-07-16 | $10,17 | +3,14 % | $9,92 | $10,21 | $9,91 | 817,00K |
| 2026-07-15 | $9,86 | +0,31 % | $9,85 | $9,95 | $9,80 | 1,06M |
| 2026-07-14 | $9,83 | +1,13 % | $9,81 | $9,90 | $9,69 | 1,07M |
| 2026-07-13 | $9,72 | -1,32 % | $9,85 | $9,92 | $9,64 | 1,45M |
| 2026-07-10 | $9,85 | +1,55 % | $9,76 | $9,90 | $9,73 | 728,00K |
| 2026-07-09 | $9,70 | 0,00 % | $9,71 | $9,78 | $9,69 | 974,20K |
| 2026-07-08 | $9,70 | -1,52 % | $9,80 | $9,87 | $9,70 | 965,30K |
| 2026-07-07 | $9,85 | +1,03 % | $9,88 | $9,94 | $9,78 | 935,10K |
| 2026-07-06 | $9,75 | -2,60 % | $10,02 | $10,08 | $9,74 | 1,55M |
| 2026-07-02 | $10,01 | +0,30 % | $10,04 | $10,06 | $9,92 | 606,50K |
| 2026-07-01 | $9,98 | +0,30 % | $9,93 | $10,06 | $9,93 | 843,80K |
| 2026-06-30 | $9,95 | -2,55 % | $9,94 | $10,05 | $9,91 | 916,30K |
| 2026-06-29 | $10,21 | -1,64 % | $10,32 | $10,32 | $10,08 | 1,16M |
| 2026-06-26 | $10,38 | +2,06 % | $10,21 | $10,38 | $10,11 | 3,75M |
| 2026-06-25 | $10,17 | -0,59 % | $10,24 | $10,34 | $10,11 | 1,01M |
| 2026-06-24 | $10,23 | -0,10 % | $10,26 | $10,39 | $10,22 | 1,13M |
| 2026-06-23 | $10,24 | +0,69 % | $10,15 | $10,26 | $10,13 | 984,70K |
| 2026-06-22 | $10,17 | -0,29 % | $10,15 | $10,25 | $10,11 | 707,90K |
| 2026-06-18 | $10,20 | +0,89 % | $10,16 | $10,25 | $10,13 | 1,49M |
| 2026-06-17 | $10,11 | -1,37 % | $10,22 | $10,35 | $10,06 | 1,35M |
| 2026-06-16 | $10,25 | +1,38 % | $10,17 | $10,29 | $10,16 | 1,21M |
| 2026-06-15 | $10,11 | -0,20 % | $10,23 | $10,26 | $10,07 | 848,10K |
| 2026-06-12 | $10,13 | +0,30 % | $10,15 | $10,18 | $10,08 | 684,60K |
| 2026-06-11 | $10,10 | -2,04 % | $10,39 | $10,39 | $10,03 | 673,20K |
| 2026-06-10 | $10,31 | -0,87 % | $10,45 | $10,45 | $10,30 | 835,40K |
| 2026-06-09 | $10,40 | +2,87 % | $10,24 | $10,41 | $10,20 | 1,00M |
| 2026-06-08 | $10,11 | -1,17 % | $10,24 | $10,30 | $10,10 | 657,00K |
| 2026-06-05 | $10,23 | +0,59 % | $10,20 | $10,28 | $10,16 | 546,90K |
| 2026-06-04 | $10,17 | +1,70 % | $10,11 | $10,24 | $10,11 | 574,50K |
| 2026-06-03 | $10,00 | -1,86 % | $10,12 | $10,15 | $9,95 | 1,35M |
| 2026-06-02 | $10,19 | +0,89 % | $10,08 | $10,26 | $10,08 | 573,70K |
| 2026-06-01 | $10,10 | -1,17 % | $10,12 | $10,15 | $10,02 | 1,45M |
| 2026-05-29 | $10,22 | +0,10 % | $10,20 | $10,28 | $10,18 | 819,70K |
| 2026-05-28 | $10,21 | -0,29 % | $10,20 | $10,26 | $10,18 | 572,60K |
| 2026-05-27 | $10,24 | +0,59 % | $10,22 | $10,30 | $10,18 | 789,50K |
| 2026-05-26 | $10,18 | +0,49 % | $10,17 | $10,22 | $10,10 | 687,60K |