Ladder Capital Corp. Class A LADR
NYSE · Amerika Birleşik Devletleri · Finans
$8,730,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |