Stockscreener 앱 받기
10.67
2.40%
0.25
시장 영업 전:
10.54
-0.13
-1.22%
Ladder Capital Corp 주식 (LADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $10.72 | $10.43 | $0.29 | 689,422.0 | +2.40% |
| 2025-05-09 | $10.49 | $10.36 | $0.13 | 660,845.0 | -0.19% |
| 2025-05-08 | $10.54 | $10.41 | $0.125 | 333,440.0 | +0.38% |
| 2025-05-07 | $10.48 | $10.35 | $0.1297 | 517,737.0 | +0.48% |
| 2025-05-06 | $10.39 | $10.25 | $0.1442 | 395,768.0 | -0.38% |
| 2025-05-05 | $10.54 | $10.37 | $0.17 | 585,384.0 | -1.52% |
| 2025-05-02 | $10.63 | $10.51 | $0.12 | 485,715.0 | +0.57% |
| 2025-05-01 | $10.57 | $10.41 | $0.16 | 492,346.0 | +0.48% |
| 2025-04-30 | $10.51 | $10.25 | $0.26 | 656,726.0 | -0.29% |
| 2025-04-29 | $10.49 | $10.31 | $0.18 | 1,776,489.0 | +0.87% |
| 2025-04-28 | $10.44 | $10.19 | $0.245 | 699,247.0 | +1.57% |
| 2025-04-25 | $10.33 | $10.04 | $0.2947 | 1,002,662.0 | -0.29% |
| 2025-04-24 | $10.28 | $10.00 | $0.28 | 1,509,338.0 | +0.29% |
| 2025-04-23 | $10.42 | $10.18 | $0.245 | 936,780.0 | +0.49% |
| 2025-04-22 | $10.18 | $9.96 | $0.21 | 965,924.0 | +1.70% |
| 2025-04-21 | $10.15 | $9.93 | $0.225 | 704,732.0 | -2.44% |
| 2025-04-17 | $10.29 | $10.09 | $0.20 | 598,546.0 | +1.69% |
| 2025-04-16 | $10.17 | $10.01 | $0.16 | 670,028.0 | -0.30% |
| 2025-04-15 | $10.34 | $10.07 | $0.265 | 744,737.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.72 | $10.25 | $0.4692 | 4,850,079.0 | +2.20% |
| 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% |
0.65%
자본화:
|
볼륨(24시간):