Holen Sie sich die Stockscreener-App
11.13
1.04%
0.115
Ladder Capital Corp-Aktien (LADR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-12 | $11.15 | $11.07 | $0.08 | 141,477.0 | +1.01% |
| 2025-08-11 | $11.17 | $11.01 | $0.165 | 439,094.0 | -0.72% |
| 2025-08-08 | $11.14 | $11.03 | $0.115 | 397,717.0 | +0.54% |
| 2025-08-07 | $11.09 | $10.96 | $0.125 | 512,768.0 | +0.45% |
| 2025-08-06 | $11.04 | $10.91 | $0.125 | 647,258.0 | -0.09% |
| 2025-08-05 | $11.08 | $10.91 | $0.165 | 966,294.0 | -0.36% |
| 2025-08-04 | $11.06 | $10.87 | $0.195 | 959,511.0 | +1.56% |
| 2025-08-01 | $10.98 | $10.81 | $0.17 | 745,617.0 | -0.46% |
| 2025-07-31 | $11.00 | $10.88 | $0.12 | 799,396.0 | -1.09% |
| 2025-07-30 | $11.18 | $10.95 | $0.235 | 905,325.0 | -0.90% |
| 2025-07-29 | $11.16 | $11.03 | $0.14 | 675,400.0 | +0.81% |
| 2025-07-28 | $11.20 | $11.05 | $0.15 | 676,217.0 | -0.81% |
| 2025-07-25 | $11.23 | $11.01 | $0.225 | 981,446.0 | -0.71% |
| 2025-07-24 | $11.46 | $11.12 | $0.335 | 896,495.0 | +1.08% |
| 2025-07-23 | $11.11 | $11.05 | $0.06 | 356,048.0 | +0.73% |
| 2025-07-22 | $11.07 | $10.93 | $0.145 | 765,305.0 | +0.92% |
| 2025-07-21 | $11.11 | $10.91 | $0.195 | 920,063.0 | -0.73% |
| 2025-07-18 | $11.15 | $10.98 | $0.165 | 978,551.0 | -0.63% |
| 2025-07-17 | $11.26 | $11.07 | $0.19 | 1,656,224.0 | -1.07% |
| 2025-07-16 | $11.20 | $11.04 | $0.16 | 1,028,151.0 | +1.08% |
| 2025-07-15 | $11.26 | $11.07 | $0.19 | 759,803.0 | -1.07% |
Ladder Capital Corp-Aktien (LADR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ladder Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LADR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ladder Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ladder Capital Corp-Aktien (LADR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $11.17 | $10.81 | $0.36 | 4,809,736.0 | +1.93% |
| 2025-07 | $11.46 | $10.67 | $0.793 | 18,617,080.0 | +1.58% |
| 2025-06 | $10.93 | $10.31 | $0.62 | 14,058,100.0 | +2.19% |
| 2025-05 | $10.80 | $10.03 | $0.7697 | 11,929,026.0 | +0.77% |
| 2025-04 | $11.54 | $9.68 | $1.86 | 19,931,760.0 | -8.50% |
| 2025-03 | $11.88 | $11.20 | $0.675 | 10,204,603.0 | -3.88% |
| 2025-02 | $11.89 | $10.91 | $0.98 | 10,317,899.0 | +5.89% |
| 2025-01 | $11.34 | $10.65 | $0.69 | 10,203,325.0 | +0.18% |
Ladder Capital Corp-Aktien (LADR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.10 | $11.03 | $1.07 | 12,472,289.0 | -5.06% |
| 2024-11 | $12.03 | $11.20 | $0.83 | 13,709,884.0 | +3.94% |
| 2024-10 | $11.58 | $10.88 | $0.70 | 16,566,582.0 | -1.64% |
| 2024-09 | $12.35 | $11.50 | $0.85 | 16,152,148.0 | -6.15% |
| 2024-08 | $12.36 | $11.12 | $1.24 | 10,851,057.0 | +3.00% |
| 2024-07 | $12.48 | $10.99 | $1.49 | 14,391,319.0 | +6.29% |
| 2024-06 | $11.43 | $10.72 | $0.71 | 9,960,380.0 | +0.98% |
| 2024-05 | $11.55 | $10.67 | $0.8757 | 8,448,585.0 | +4.19% |
| 2024-04 | $11.15 | $10.21 | $0.945 | 12,702,502.0 | -3.59% |
| 2024-03 | $11.33 | $10.65 | $0.68 | 11,479,093.0 | +2.96% |
| 2024-02 | $11.12 | $10.10 | $1.02 | 15,038,048.0 | -1.10% |
| 2024-01 | $11.61 | $10.93 | $0.68 | 13,458,643.0 | -5.04% |
Ladder Capital Corp-Aktien (LADR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $10.97 | $1.03 | 12,661,101.0 | +2.68% |
| 2023-11 | $11.41 | $9.97 | $1.44 | 13,898,517.0 | +10.88% |
| 2023-10 | $10.32 | $9.08 | $1.24 | 16,620,245.0 | -1.46% |
| 2023-09 | $11.11 | $10.04 | $1.06 | 9,386,573.0 | -6.39% |
| 2023-08 | $11.02 | $10.02 | $1.00 | 10,278,924.0 | -0.27% |
| 2023-07 | $11.77 | $10.37 | $1.40 | 16,141,463.0 | +1.29% |
| 2023-06 | $10.87 | $9.47 | $1.40 | 13,283,609.0 | +13.85% |
| 2023-05 | $9.97 | $8.84 | $1.13 | 13,255,340.0 | +1.93% |
| 2023-04 | $9.54 | $8.77 | $0.77 | 15,864,243.0 | -1.06% |
| 2023-03 | $11.27 | $8.76 | $2.51 | 24,792,318.0 | -16.37% |
| 2023-02 | $11.65 | $10.66 | $0.985 | 14,246,169.0 | +0.89% |
| 2023-01 | $11.20 | $10.05 | $1.14 | 9,834,525.0 | +11.55% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):