Stockscreener 앱 받기
10.33
0.78%
0.0701
Ladder Capital Corp 주식 (LADR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $10.36 | $10.28 | $0.08 | 103,993.0 | +0.68% |
| 2026-05-05 | $10.34 | $10.16 | $0.1791 | 441,458.0 | +0.88% |
| 2026-05-04 | $10.33 | $10.13 | $0.1994 | 593,495.0 | -1.64% |
| 2026-05-01 | $10.36 | $10.21 | $0.15 | 408,218.0 | +0.58% |
| 2026-04-30 | $10.38 | $10.25 | $0.13 | 423,951.0 | +0.29% |
| 2026-04-29 | $10.45 | $10.22 | $0.23 | 542,961.0 | -2.19% |
| 2026-04-28 | $10.48 | $10.41 | $0.065 | 491,398.0 | +1.16% |
| 2026-04-27 | $10.40 | $10.22 | $0.175 | 692,952.0 | +0.19% |
| 2026-04-24 | $10.43 | $10.31 | $0.115 | 814,194.0 | -1.05% |
| 2026-04-23 | $10.49 | $10.22 | $0.27 | 1,000,786.0 | +1.95% |
| 2026-04-22 | $10.38 | $10.21 | $0.1626 | 1,155,020.0 | +0.00% |
| 2026-04-21 | $10.35 | $10.16 | $0.185 | 812,891.0 | -0.39% |
| 2026-04-20 | $10.33 | $10.22 | $0.11 | 1,117,017.0 | -0.87% |
| 2026-04-17 | $10.41 | $10.17 | $0.24 | 877,891.0 | +2.37% |
| 2026-04-16 | $10.35 | $10.13 | $0.22 | 758,622.0 | -2.03% |
| 2026-04-15 | $10.39 | $10.24 | $0.15 | 838,336.0 | +0.19% |
| 2026-04-14 | $10.34 | $10.22 | $0.12 | 735,487.0 | +1.18% |
| 2026-04-13 | $10.22 | $9.75 | $0.47 | 2,023,162.0 | +3.24% |
| 2026-04-10 | $10.03 | $9.79 | $0.235 | 3,636,510.0 | -0.80% |
| 2026-04-09 | $10.04 | $9.94 | $0.10 | 888,308.0 | -0.10% |
| 2026-04-08 | $10.00 | $9.84 | $0.16 | 2,153,416.0 | +2.78% |
| 2026-04-07 | $9.82 | $9.64 | $0.175 | 1,431,606.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.36 | $10.13 | $0.23 | 1,547,164.0 | +0.49% |
| 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% |
1.09%
자본화:
|
볼륨(24시간):