Stockscreener 앱 받기
11.01
0.18%
-0.02
Ladder Capital Corp 주식 (LADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $11.11 | $10.95 | $0.165 | 1,122,120.0 | -0.18% |
| 2025-10-23 | $11.22 | $10.66 | $0.56 | 1,184,572.0 | +0.55% |
| 2025-10-22 | $11.08 | $10.90 | $0.175 | 919,419.0 | +0.64% |
| 2025-10-21 | $10.99 | $10.77 | $0.2249 | 722,458.0 | +0.74% |
| 2025-10-20 | $10.83 | $10.66 | $0.1725 | 694,553.0 | +1.60% |
| 2025-10-17 | $10.66 | $10.47 | $0.195 | 524,697.0 | +1.33% |
| 2025-10-16 | $10.73 | $10.46 | $0.27 | 813,548.0 | -2.05% |
| 2025-10-15 | $10.88 | $10.72 | $0.16 | 695,159.0 | -0.46% |
| 2025-10-14 | $10.79 | $10.57 | $0.225 | 704,575.0 | +1.41% |
| 2025-10-13 | $10.65 | $10.46 | $0.19 | 531,676.0 | +1.82% |
| 2025-10-10 | $10.55 | $10.35 | $0.20 | 727,163.0 | +0.00% |
| 2025-10-09 | $10.56 | $10.38 | $0.18 | 744,551.0 | -1.32% |
| 2025-10-08 | $10.60 | $10.48 | $0.115 | 529,298.0 | +0.86% |
| 2025-10-07 | $10.53 | $10.35 | $0.18 | 963,237.0 | +1.16% |
| 2025-10-06 | $10.66 | $10.35 | $0.315 | 758,791.0 | -2.81% |
| 2025-10-03 | $10.84 | $10.66 | $0.18 | 513,761.0 | -0.37% |
| 2025-10-02 | $10.89 | $10.65 | $0.235 | 605,953.0 | -1.38% |
| 2025-10-01 | $10.91 | $10.75 | $0.1609 | 778,707.0 | -0.46% |
| 2025-09-30 | $11.04 | $10.86 | $0.185 | 927,944.0 | -3.28% |
| 2025-09-29 | $11.43 | $11.27 | $0.16 | 875,774.0 | -1.14% |
| 2025-09-26 | $11.47 | $11.27 | $0.20 | 978,975.0 | +1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.22 | $10.35 | $0.875 | 14,656,358.0 | +0.92% |
| 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% |
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% |
0.29%
0.16%
자본화:
|
볼륨(24시간):