Stockscreener 앱 받기
11.75
1.21%
0.14
시간 외 거래:
11.50
-0.25
-2.13%
Ladder Capital Corp 주식 (LADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.79 | $11.62 | $0.165 | 341,213.0 | +1.21% |
| 2024-11-20 | $11.69 | $11.51 | $0.18 | 303,496.0 | -0.26% |
| 2024-11-19 | $11.64 | $11.52 | $0.125 | 389,191.0 | +0.09% |
| 2024-11-18 | $11.71 | $11.62 | $0.095 | 400,482.0 | -0.09% |
| 2024-11-15 | $11.82 | $11.60 | $0.22 | 343,177.0 | -0.51% |
| 2024-11-14 | $11.80 | $11.68 | $0.12 | 577,137.0 | +0.34% |
| 2024-11-13 | $11.74 | $11.61 | $0.135 | 435,796.0 | +0.52% |
| 2024-11-12 | $11.85 | $11.60 | $0.25 | 476,812.0 | -2.77% |
| 2024-11-11 | $11.96 | $11.79 | $0.17 | 524,460.0 | +1.45% |
| 2024-11-08 | $11.85 | $11.68 | $0.17 | 507,907.0 | +0.86% |
| 2024-11-07 | $11.73 | $11.57 | $0.16 | 502,060.0 | +0.26% |
| 2024-11-06 | $11.83 | $11.26 | $0.57 | 1,130,255.0 | +2.74% |
| 2024-11-05 | $11.33 | $11.20 | $0.13 | 584,023.0 | -0.09% |
| 2024-11-04 | $11.55 | $11.27 | $0.285 | 676,170.0 | -1.82% |
| 2024-11-01 | $11.59 | $11.33 | $0.26 | 2,618,104.0 | +1.14% |
| 2024-10-31 | $11.49 | $11.28 | $0.21 | 1,073,486.0 | +0.00% |
| 2024-10-30 | $11.47 | $11.23 | $0.24 | 583,381.0 | +1.60% |
| 2024-10-29 | $11.24 | $11.16 | $0.0805 | 574,473.0 | -0.53% |
| 2024-10-28 | $11.32 | $11.25 | $0.075 | 607,327.0 | +0.09% |
| 2024-10-25 | $11.48 | $11.25 | $0.23 | 766,816.0 | -0.88% |
| 2024-10-24 | $11.41 | $10.98 | $0.425 | 902,550.0 | +3.74% |
| 2024-10-23 | $11.03 | $10.88 | $0.145 | 773,676.0 | +0.18% |
| 2024-10-22 | $10.99 | $10.91 | $0.078 | 454,683.0 | -0.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.96 | $11.20 | $0.76 | 10,151,496.0 | +2.98% |
| 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 주식 (LADR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ladder Capital Corp 주식 (LADR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.27 | $9.85 | $1.42 | 16,881,591.0 | -9.55% |
| 2022-11 | $11.39 | $10.30 | $1.09 | 13,289,737.0 | +4.03% |
| 2022-10 | $10.79 | $8.67 | $2.12 | 20,160,259.0 | +19.08% |
| 2022-09 | $11.37 | $8.69 | $2.68 | 14,437,745.0 | -18.99% |
| 2022-08 | $11.85 | $11.03 | $0.82 | 11,125,719.0 | -6.90% |
| 2022-07 | $12.18 | $10.44 | $1.74 | 9,571,340.0 | +12.71% |
| 2022-06 | $11.70 | $9.43 | $2.27 | 14,682,606.0 | -8.82% |
| 2022-05 | $11.71 | $10.76 | $0.95 | 12,774,149.0 | +1.49% |
| 2022-04 | $12.70 | $11.34 | $1.36 | 13,998,835.0 | -4.04% |
| 2022-03 | $12.36 | $11.08 | $1.28 | 14,780,414.0 | +3.58% |
| 2022-02 | $12.19 | $10.64 | $1.55 | 14,600,526.0 | -3.62% |
| 2022-01 | $12.41 | $11.11 | $1.30 | 10,984,328.0 | -0.83% |
0.88%
0.75%
자본화:
|
볼륨(24시간):