Ladder Capital A (LADR)

LADR
🏛️ Estados Unidos →
10.91
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 11.10 11.25 11.07 11.19 0.8M
2024-12-30 11.26 11.31 11.13 11.26 1.1M
2024-12-27 11.35 11.48 11.27 11.30 0.5M
2024-12-26 11.46 11.48 11.35 11.41 0.5M
2024-12-24 11.32 11.45 11.26 11.45 0.4M
2024-12-23 11.36 11.38 11.23 11.29 0.6M
2024-12-20 11.03 11.47 11.03 11.41 1.4M
2024-12-19 11.38 11.47 11.14 11.20 0.7M
2024-12-18 11.73 11.76 11.24 11.29 1.0M
2024-12-17 11.82 11.93 11.62 11.68 0.7M
2024-12-16 11.82 11.97 11.78 11.84 0.6M
2024-12-13 11.94 11.95 11.74 11.84 0.7M
2024-12-12 11.95 12.10 11.94 11.98 0.6M
2024-12-11 12.03 12.05 11.93 11.99 0.5M
2024-12-10 11.90 12.01 11.80 11.96 0.4M
2024-12-09 11.87 12.08 11.87 11.96 0.5M
2024-12-06 11.81 11.85 11.74 11.80 0.4M
2024-12-05 11.75 11.87 11.68 11.75 0.6M
2024-12-04 11.76 11.87 11.73 11.76 0.5M
2024-12-03 11.92 11.97 11.77 11.78 0.8M
2024-12-02 11.86 11.98 11.79 11.92 0.4M
2024-11-29 11.96 12.01 11.86 11.86 0.4M
2024-11-27 11.92 12.03 11.89 11.90 0.5M
2024-11-26 11.70 11.93 11.68 11.86 1.0M
2024-11-25 11.78 11.85 11.71 11.72 1.0M
2024-11-22 11.83 11.88 11.67 11.70 1.3M
2024-11-21 11.63 11.79 11.62 11.75 0.3M
2024-11-20 11.63 11.69 11.51 11.61 0.3M
2024-11-19 11.54 11.65 11.52 11.64 0.4M
2024-11-18 11.64 11.71 11.62 11.63 0.4M
2024-11-15 11.79 11.82 11.60 11.64 0.4M
2024-11-14 11.68 11.80 11.68 11.70 0.6M
2024-11-13 11.68 11.75 11.61 11.66 0.5M
2024-11-12 11.81 11.85 11.60 11.60 0.5M
2024-11-11 11.83 11.96 11.79 11.93 0.5M
2024-11-08 11.70 11.85 11.68 11.76 0.6M
2024-11-07 11.57 11.73 11.57 11.66 0.5M
2024-11-06 11.64 11.83 11.26 11.63 1.2M
2024-11-05 11.31 11.33 11.20 11.32 0.6M
2024-11-04 11.53 11.56 11.27 11.33 0.7M
2024-11-01 11.44 11.59 11.33 11.54 2.6M
2024-10-31 11.36 11.49 11.28 11.41 1.1M
2024-10-30 11.23 11.47 11.23 11.41 0.6M
2024-10-29 11.21 11.24 11.16 11.23 0.6M
2024-10-28 11.30 11.33 11.25 11.29 0.6M
2024-10-25 11.38 11.48 11.25 11.28 0.8M
2024-10-24 11.11 11.41 10.99 11.38 0.9M
2024-10-23 10.90 11.03 10.88 10.97 0.8M
2024-10-22 10.96 10.99 10.91 10.95 0.5M
2024-10-21 11.17 11.17 10.95 10.96 0.8M
2024-10-18 11.22 11.25 11.15 11.19 0.5M
2024-10-17 11.30 11.31 11.18 11.19 0.7M
2024-10-16 11.30 11.35 11.25 11.26 0.7M
2024-10-15 11.23 11.37 11.22 11.24 0.8M
2024-10-14 11.15 11.26 11.10 11.22 0.6M
2024-10-11 11.03 11.15 11.03 11.15 0.7M
2024-10-10 10.97 11.04 10.94 11.00 0.4M
2024-10-09 11.09 11.14 11.02 11.05 0.7M
2024-10-08 11.21 11.22 11.03 11.08 1.0M
2024-10-07 11.30 11.35 11.12 11.16 0.9M
2024-10-04 11.39 11.40 11.24 11.35 0.9M
2024-10-03 11.31 11.31 11.19 11.27 0.8M
2024-10-02 11.29 11.42 11.23 11.30 0.6M
2024-10-01 11.58 11.58 11.29 11.33 1.0M
2024-09-30 11.63 11.64 11.50 11.60 0.7M
2024-09-27 11.99 12.00 11.84 11.88 1.0M
2024-09-26 11.99 11.99 11.88 11.89 0.6M
2024-09-25 12.03 12.03 11.86 11.87 0.8M
2024-09-24 12.03 12.08 12.00 12.02 0.6M
2024-09-23 12.09 12.11 12.00 12.04 0.4M
2024-09-20 12.10 12.12 11.96 12.01 4.3M
2024-09-19 12.20 12.22 12.06 12.22 1.1M
2024-09-18 12.07 12.20 12.00 12.08 0.7M
2024-09-17 12.19 12.20 12.04 12.08 1.2M
2024-09-16 12.25 12.25 12.01 12.09 0.7M
2024-09-13 12.15 12.23 12.06 12.20 0.8M
2024-09-12 11.92 12.06 11.90 12.05 0.4M
2024-09-11 11.91 11.96 11.76 11.89 0.4M
2024-09-10 11.89 12.01 11.89 12.00 0.4M
2024-09-09 11.91 11.96 11.84 11.91 0.3M
2024-09-06 11.99 12.02 11.85 11.90 0.4M
2024-09-05 12.11 12.17 11.95 12.00 0.5M
2024-09-04 12.26 12.27 12.02 12.03 0.5M
2024-09-03 12.23 12.35 12.22 12.31 1.0M
2024-08-30 12.24 12.36 12.21 12.36 1.0M
2024-08-29 12.13 12.27 12.07 12.19 0.6M
2024-08-28 12.05 12.16 11.98 12.05 0.4M
2024-08-27 12.04 12.13 12.03 12.11 0.5M
2024-08-26 12.05 12.16 12.04 12.11 0.4M
2024-08-23 11.84 12.05 11.84 12.01 0.4M
2024-08-22 11.80 11.90 11.79 11.80 0.3M
2024-08-21 11.83 11.83 11.70 11.77 0.4M
2024-08-20 11.80 11.80 11.63 11.74 0.3M
2024-08-19 11.83 11.84 11.73 11.81 0.4M
2024-08-16 11.75 11.84 11.75 11.78 0.3M
2024-08-15 11.88 11.88 11.65 11.79 0.6M
2024-08-14 11.65 11.72 11.56 11.69 0.6M
2024-08-13 11.61 11.64 11.52 11.64 0.5M
2024-08-12 11.74 11.74 11.44 11.51 0.5M
2024-08-09 11.71 11.71 11.59 11.67 0.3M
2024-08-08 11.65 11.69 11.56 11.67 0.3M
2024-08-07 11.62 11.70 11.50 11.57 0.6M
2024-08-06 11.38 11.60 11.30 11.44 0.7M
2024-08-05 11.35 11.51 11.12 11.37 0.8M
2024-08-02 11.63 11.90 11.56 11.77 0.7M
2024-08-01 12.03 12.07 11.77 11.87 0.8M
2024-07-31 12.28 12.32 12.00 12.00 0.9M
2024-07-30 12.21 12.35 12.15 12.24 0.8M
2024-07-29 12.28 12.36 12.12 12.14 0.6M
2024-07-26 12.27 12.27 12.01 12.20 0.5M
2024-07-25 12.24 12.48 11.96 12.14 1.3M
2024-07-24 12.14 12.14 11.79 11.84 1.2M
2024-07-23 12.06 12.42 12.06 12.24 1.2M
2024-07-22 12.25 12.25 12.09 12.12 0.5M
2024-07-19 12.19 12.35 12.09 12.18 0.7M
2024-07-18 12.02 12.23 12.02 12.09 0.6M
2024-07-17 11.88 12.17 11.88 12.11 0.7M
2024-07-16 11.87 12.05 11.81 12.01 0.7M
2024-07-15 11.80 11.88 11.70 11.82 0.7M
2024-07-12 11.78 11.92 11.69 11.73 0.9M
2024-07-11 11.50 11.67 11.43 11.67 0.7M
2024-07-10 11.35 11.42 11.30 11.42 0.7M
2024-07-09 11.26 11.35 11.24 11.34 0.4M
2024-07-08 11.29 11.36 11.25 11.27 0.4M
2024-07-05 11.14 11.26 11.10 11.21 0.4M
2024-07-03 11.31 11.33 11.17 11.17 0.2M
2024-07-02 11.13 11.30 11.12 11.28 0.4M
2024-07-01 11.28 11.34 11.00 11.10 0.6M
2024-06-28 11.16 11.30 11.13 11.29 1.5M
2024-06-27 11.38 11.41 11.18 11.28 0.5M
2024-06-26 11.20 11.43 11.20 11.40 0.5M
2024-06-25 11.34 11.34 11.22 11.30 0.5M
2024-06-24 11.24 11.31 11.21 11.27 0.6M
2024-06-21 11.16 11.22 11.11 11.20 0.9M
2024-06-20 11.18 11.23 11.11 11.16 0.4M
2024-06-18 11.14 11.19 11.03 11.13 0.5M
2024-06-17 10.97 11.16 10.97 11.16 0.4M
2024-06-14 10.90 10.98 10.87 10.97 0.4M
2024-06-13 10.97 11.03 10.89 11.01 0.3M
2024-06-12 11.01 11.15 10.91 11.04 0.6M
2024-06-11 10.74 10.82 10.72 10.73 0.5M
2024-06-10 10.76 10.92 10.75 10.84 0.3M
2024-06-07 10.80 10.88 10.78 10.83 0.4M
2024-06-06 11.01 11.10 10.93 10.93 0.5M
2024-06-05 11.05 11.12 10.98 11.07 0.5M
2024-06-04 11.15 11.22 11.00 11.00 0.5M
2024-06-03 11.27 11.29 11.18 11.24 0.5M
2024-05-31 11.05 11.20 11.00 11.18 0.6M
2024-05-30 10.87 11.00 10.85 10.98 0.3M
2024-05-29 10.82 10.83 10.67 10.76 0.5M
2024-05-28 11.10 11.14 10.93 10.96 0.5M
2024-05-24 11.12 11.12 11.00 11.03 0.4M
2024-05-23 11.26 11.26 11.02 11.05 0.4M
2024-05-22 11.38 11.41 11.22 11.26 0.3M
2024-05-21 11.34 11.39 11.31 11.38 0.4M
2024-05-20 11.52 11.55 11.34 11.36 0.3M
2024-05-17 11.44 11.54 11.36 11.52 0.4M
2024-05-16 11.29 11.41 11.29 11.41 0.4M
2024-05-15 11.39 11.41 11.25 11.35 0.4M
2024-05-14 11.29 11.35 11.23 11.29 0.4M
2024-05-13 11.27 11.31 11.15 11.21 0.3M
2024-05-10 11.19 11.24 11.13 11.22 0.3M
2024-05-09 11.11 11.19 11.10 11.15 0.3M
2024-05-08 10.92 11.14 10.92 11.11 0.3M
2024-05-07 11.15 11.21 11.01 11.01 0.5M
2024-05-06 11.15 11.20 11.10 11.15 0.3M
2024-05-03 11.19 11.27 11.00 11.05 0.3M
2024-05-02 11.01 11.08 10.90 11.03 0.5M
2024-05-01 10.78 11.08 10.78 10.90 0.5M
2024-04-30 10.84 10.94 10.73 10.73 0.7M
2024-04-29 11.08 11.15 10.87 10.91 0.7M
2024-04-26 10.78 11.05 10.78 11.00 0.7M
2024-04-25 10.50 10.97 10.50 10.80 1.3M
2024-04-24 10.57 10.59 10.43 10.50 0.7M
2024-04-23 10.47 10.67 10.47 10.66 0.3M
2024-04-22 10.54 10.59 10.48 10.52 0.3M
2024-04-19 10.31 10.49 10.30 10.48 0.5M
2024-04-18 10.30 10.39 10.26 10.31 0.5M
2024-04-17 10.31 10.35 10.21 10.25 0.7M
2024-04-16 10.31 10.37 10.21 10.26 0.7M
2024-04-15 10.57 10.64 10.31 10.39 0.6M
2024-04-12 10.57 10.65 10.50 10.51 0.3M
2024-04-11 10.53 10.67 10.44 10.64 0.6M
2024-04-10 10.73 10.82 10.41 10.45 0.9M
2024-04-09 10.85 11.03 10.78 11.01 0.6M
2024-04-08 10.91 10.94 10.82 10.82 0.3M
2024-04-05 10.76 10.90 10.68 10.86 0.7M
2024-04-04 11.00 11.03 10.77 10.78 0.4M
2024-04-03 10.81 10.94 10.76 10.88 0.4M
2024-04-02 10.84 10.93 10.72 10.84 0.7M
2024-04-01 11.13 11.13 10.89 10.93 0.7M
2024-03-28 10.96 11.14 10.96 11.13 0.5M
2024-03-27 10.79 10.97 10.72 10.97 0.5M
2024-03-26 11.17 11.17 10.89 10.93 0.5M
2024-03-25 11.13 11.21 11.04 11.06 0.4M
2024-03-22 11.30 11.33 11.02 11.05 0.4M
2024-03-21 11.18 11.32 11.16 11.29 0.6M
2024-03-20 10.93 11.24 10.90 11.17 0.5M
2024-03-19 10.87 10.96 10.83 10.93 0.4M
2024-03-18 10.97 11.02 10.88 10.90 0.5M
2024-03-15 10.74 11.03 10.74 11.01 1.0M
2024-03-14 10.94 10.97 10.76 10.81 0.6M
2024-03-13 11.03 11.12 10.93 10.97 0.8M
2024-03-12 10.98 11.06 10.90 11.05 0.4M
2024-03-11 10.92 11.03 10.89 10.97 0.4M
2024-03-08 10.99 11.11 10.89 10.94 0.6M
2024-03-07 10.79 10.94 10.79 10.90 0.6M
2024-03-06 10.85 10.86 10.73 10.78 0.4M
2024-03-05 10.70 10.83 10.70 10.76 0.7M
2024-03-04 10.79 10.79 10.65 10.68 0.8M
2024-03-01 10.83 10.90 10.72 10.83 0.9M
2024-02-29 10.59 10.85 10.56 10.81 1.2M
2024-02-28 10.44 10.52 10.37 10.45 0.4M
2024-02-27 10.61 10.66 10.42 10.50 0.4M
2024-02-26 10.54 10.72 10.50 10.53 0.7M
2024-02-23 10.62 10.71 10.55 10.61 0.4M
2024-02-22 10.57 10.62 10.51 10.60 0.5M
2024-02-21 10.50 10.59 10.45 10.58 0.5M
2024-02-20 10.59 10.67 10.51 10.53 0.6M
2024-02-16 10.65 10.79 10.58 10.70 0.6M
2024-02-15 10.51 10.86 10.51 10.77 0.8M
2024-02-14 10.32 10.48 10.29 10.44 0.7M
2024-02-13 10.38 10.40 10.10 10.18 0.9M
2024-02-12 10.64 10.78 10.64 10.64 1.0M
2024-02-09 10.55 10.71 10.43 10.67 1.2M
2024-02-08 10.45 10.83 10.42 10.67 1.2M
2024-02-07 10.76 10.76 10.43 10.58 1.2M
2024-02-06 10.77 10.86 10.69 10.77 0.5M
2024-02-05 10.68 10.87 10.56 10.80 1.1M
2024-02-02 10.89 10.91 10.77 10.79 0.5M
2024-02-01 10.99 11.12 10.80 11.07 0.7M
2024-01-31 11.39 11.44 10.93 10.93 0.7M
2024-01-30 11.52 11.57 11.38 11.41 0.5M
2024-01-29 11.48 11.61 11.45 11.56 0.4M
2024-01-26 11.52 11.57 11.47 11.50 0.3M
2024-01-25 11.51 11.58 11.31 11.44 0.7M
2024-01-24 11.60 11.60 11.35 11.36 0.3M
2024-01-23 11.52 11.60 11.43 11.49 0.3M
2024-01-22 11.52 11.61 11.41 11.47 0.4M
2024-01-19 11.46 11.48 11.24 11.43 0.6M
2024-01-18 11.22 11.34 11.10 11.33 0.6M
2024-01-17 11.03 11.23 11.03 11.18 0.6M
2024-01-16 11.19 11.24 11.08 11.22 0.8M
2024-01-12 11.46 11.50 11.25 11.28 0.5M
2024-01-11 11.49 11.49 11.27 11.31 0.6M
2024-01-10 11.33 11.53 11.33 11.53 0.7M
2024-01-09 11.30 11.36 11.18 11.28 2.2M
2024-01-08 11.32 11.46 11.26 11.44 0.6M
2024-01-05 11.19 11.43 11.15 11.30 0.5M
2024-01-04 11.25 11.34 11.20 11.23 0.5M
2024-01-03 11.28 11.38 11.13 11.23 0.7M
2024-01-02 11.41 11.56 11.33 11.37 1.3M