Stockscreener 앱 받기
9.11
3.29%
0.29
Ladder Capital Corp 주식 (LADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $9.33 | $9.02 | $0.31 | 2,918,738.0 | +3.29% |
| 2026-10-15 | $8.96 | $8.72 | $0.245 | 2,999,190.0 | +2.20% |
| 2026-10-14 | $8.75 | $8.60 | $0.155 | 1,708,883.0 | -1.26% |
| 2026-10-13 | $8.86 | $8.66 | $0.20 | 1,160,900.0 | +0.23% |
| 2026-10-12 | $8.80 | $8.64 | $0.155 | 1,517,704.0 | -0.57% |
| 2026-10-09 | $8.81 | $8.72 | $0.09 | 1,317,937.0 | -0.90% |
| 2026-10-08 | $8.90 | $8.65 | $0.255 | 2,489,106.0 | +2.08% |
| 2026-10-07 | $8.71 | $8.55 | $0.15 | 1,364,626.0 | -0.12% |
| 2026-10-06 | $8.74 | $8.56 | $0.18 | 1,601,630.0 | +1.88% |
| 2026-10-05 | $8.67 | $8.48 | $0.19 | 1,490,335.0 | -1.16% |
| 2026-10-02 | $8.83 | $8.56 | $0.27 | 1,921,889.0 | -1.15% |
| 2026-10-01 | $8.77 | $8.56 | $0.21 | 1,589,930.0 | -0.11% |
| 2026-09-30 | $8.93 | $8.71 | $0.22 | 2,387,304.0 | -3.32% |
| 2026-09-29 | $9.10 | $8.96 | $0.14 | 1,624,549.0 | +0.44% |
| 2026-09-28 | $9.05 | $8.90 | $0.145 | 1,610,261.0 | -0.99% |
| 2026-09-25 | $9.14 | $8.97 | $0.17 | 1,517,085.0 | -0.11% |
| 2026-09-24 | $9.13 | $9.00 | $0.135 | 1,956,129.0 | +0.22% |
| 2026-09-23 | $9.41 | $9.06 | $0.345 | 1,746,470.0 | -3.61% |
| 2026-09-22 | $9.55 | $9.41 | $0.14 | 907,592.0 | -0.42% |
| 2026-09-21 | $9.57 | $9.42 | $0.1549 | 1,170,721.0 | +0.21% |
| 2026-09-18 | $9.52 | $9.42 | $0.10 | 2,869,977.0 | -1.15% |
| 2026-09-17 | $9.66 | $9.54 | $0.125 | 1,314,661.0 | +0.21% |
Ladder Capital Corp 주식 (LADR) 연도별 가격 이력
이 심층 분석에서는 Ladder Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LADR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ladder Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ladder Capital Corp 주식 (LADR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.33 | $8.48 | $0.85 | 22,080,868.0 | +4.35% |
| 2026-09 | $9.96 | $8.71 | $1.25 | 29,387,501.0 | -10.92% |
| 2026-08 | $10.59 | $9.38 | $1.21 | 21,053,998.0 | +2.73% |
| 2026-07 | $10.32 | $9.43 | $0.89 | 25,352,219.0 | -4.12% |
| 2026-06 | $10.45 | $9.91 | $0.54 | 22,894,236.0 | -2.64% |
| 2026-05 | $10.36 | $9.85 | $0.51 | 13,178,453.0 | -0.58% |
| 2026-04 | $10.49 | $9.61 | $0.88 | 22,486,658.0 | +5.22% |
| 2026-03 | $10.57 | $9.62 | $0.955 | 18,618,989.0 | -5.79% |
| 2026-02 | $11.09 | $10.16 | $0.925 | 13,985,473.0 | -5.47% |
| 2026-01 | $11.37 | $10.56 | $0.805 | 13,051,882.0 | -0.18% |
Ladder Capital Corp 주식 (LADR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.48 | $10.79 | $0.69 | 15,987,670.0 | +2.35% |
| 2025-11 | $11.18 | $10.35 | $0.825 | 11,221,652.0 | +4.54% |
| 2025-10 | $11.22 | $10.35 | $0.875 | 17,876,344.0 | -3.12% |
| 2025-09 | $11.92 | $10.86 | $1.06 | 14,583,210.0 | -6.11% |
| 2025-08 | $11.64 | $10.81 | $0.83 | 11,367,872.0 | +6.41% |
| 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 주식 (LADR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.05%
0.39%
자본화:
|
볼륨(24시간):