56,280€
-2,73%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 57,82 | 58,04 | 56,19 | 56,27 | -2,75% | - |
| 21.01.2025 | 56,75 | 58,02 | 56,75 | 57,86 | 1,96% | - |
| 20.01.2025 | 57,18 | 57,20 | 56,68 | 56,75 | -0,98% | - |
| 17.01.2025 | 56,63 | 58,10 | 56,63 | 57,31 | 1,04% | - |
| 16.01.2025 | 56,43 | 56,91 | 56,17 | 56,72 | 0,57% | - |
| 15.01.2025 | 56,49 | 57,51 | 56,27 | 56,40 | 0,00% | - |
| 14.01.2025 | 56,69 | 56,84 | 56,06 | 56,40 | -0,70% | - |
| 13.01.2025 | 55,82 | 56,80 | 55,78 | 56,80 | 1,41% | - |
| 10.01.2025 | 56,49 | 56,80 | 55,62 | 56,01 | -0,85% | - |
| 09.01.2025 | 56,49 | 56,59 | 56,38 | 56,49 | 0,07% | 5,00 |
| 08.01.2025 | 55,18 | 56,59 | 55,10 | 56,45 | 2,43% | - |
| 07.01.2025 | 54,77 | 55,53 | 54,52 | 55,11 | 0,62% | - |
| 06.01.2025 | 56,55 | 56,57 | 54,74 | 54,77 | -3,23% | - |
| 03.01.2025 | 56,51 | 56,91 | 56,06 | 56,60 | 0,39% | - |
| 02.01.2025 | 56,33 | 57,59 | 56,30 | 56,38 | 0,84% | - |
| 30.12.2024 | 56,49 | 56,49 | 55,88 | 55,91 | -1,25% | - |
| 27.12.2024 | 56,67 | 57,19 | 56,49 | 56,62 | -0,07% | 20,00 |
| 23.12.2024 | 56,35 | 56,84 | 56,13 | 56,66 | 0,59% | - |
| 20.12.2024 | 55,72 | 56,91 | 55,14 | 56,33 | 1,28% | - |
| 19.12.2024 | 56,71 | 57,33 | 55,59 | 55,62 | -1,87% | - |
| 18.12.2024 | 57,40 | 57,89 | 56,58 | 56,68 | -1,43% | - |
| 17.12.2024 | 57,04 | 57,85 | 56,19 | 57,50 | 0,81% | - |
| 16.12.2024 | 56,89 | 57,53 | 56,68 | 57,04 | -0,07% | - |
| 13.12.2024 | 57,22 | 57,50 | 56,76 | 57,08 | -0,49% | - |
| 12.12.2024 | 57,86 | 58,43 | 57,34 | 57,36 | -0,76% | - |
| 11.12.2024 | 58,09 | 58,36 | 57,24 | 57,80 | -0,36% | - |
| 10.12.2024 | 57,86 | 58,69 | 57,53 | 58,01 | 0,22% | - |
| 09.12.2024 | 58,25 | 58,53 | 57,33 | 57,88 | -0,81% | - |
| 06.12.2024 | 58,71 | 59,15 | 58,09 | 58,35 | -0,60% | - |
| 05.12.2024 | 59,18 | 59,18 | 58,16 | 58,70 | -0,79% | - |
| 04.12.2024 | 59,74 | 60,18 | 58,87 | 59,17 | -0,89% | - |
| 03.12.2024 | 59,30 | 60,04 | 58,67 | 59,70 | 0,81% | - |
| 02.12.2024 | 60,57 | 61,21 | 58,83 | 59,22 | -2,36% | - |
| 29.11.2024 | 61,30 | 61,50 | 60,27 | 60,65 | -1,06% | - |
| 28.11.2024 | 61,08 | 61,35 | 61,08 | 61,30 | 0,38% | - |
| 27.11.2024 | 60,95 | 61,91 | 60,90 | 61,07 | 0,20% | - |
| 26.11.2024 | 60,23 | 61,37 | 59,90 | 60,95 | 1,16% | - |
| 25.11.2024 | 61,01 | 61,49 | 60,14 | 60,25 | -1,21% | - |
| 22.11.2024 | 61,56 | 62,15 | 60,77 | 60,99 | -0,68% | - |
| 21.11.2024 | 60,77 | 61,60 | 60,59 | 61,41 | 1,05% | - |
| 20.11.2024 | 60,65 | 61,17 | 60,51 | 60,77 | 0,21% | - |
| 19.11.2024 | 60,61 | 60,76 | 59,83 | 60,64 | -0,02% | - |
| 18.11.2024 | 60,69 | 60,69 | 59,87 | 60,65 | 0,55% | - |
| 15.11.2024 | 60,79 | 60,79 | 59,68 | 60,32 | -0,17% | - |
| 14.11.2024 | 60,35 | 61,29 | 59,85 | 60,42 | 0,28% | 70,00 |
| 13.11.2024 | 61,06 | 61,86 | 60,01 | 60,25 | -1,31% | - |
| 12.11.2024 | 61,48 | 61,55 | 60,57 | 61,05 | -0,10% | - |
| 11.11.2024 | 61,05 | 61,44 | 60,68 | 61,11 | 0,71% | - |
| 08.11.2024 | 60,02 | 61,47 | 59,69 | 60,68 | 1,20% | - |
| 07.11.2024 | 59,29 | 60,02 | 58,60 | 59,96 | 1,22% | - |
| 06.11.2024 | 60,39 | 62,20 | 58,05 | 59,24 | 0,47% | - |
| 05.11.2024 | 59,14 | 59,23 | 58,30 | 58,96 | -0,30% | - |
| 04.11.2024 | 59,06 | 59,92 | 58,70 | 59,14 | 0,14% | - |
| 01.11.2024 | 60,79 | 60,82 | 58,83 | 59,06 | -2,85% | - |
| 31.10.2024 | 61,26 | 62,06 | 59,12 | 60,79 | -0,90% | - |
| 30.10.2024 | 61,06 | 61,77 | 60,70 | 61,34 | 0,39% | - |
| 29.10.2024 | 59,88 | 61,34 | 59,68 | 61,10 | 2,14% | - |
| 28.10.2024 | 60,19 | 60,78 | 59,41 | 59,82 | -0,60% | - |
| 25.10.2024 | 60,97 | 61,15 | 60,11 | 60,18 | -1,30% | - |
| 24.10.2024 | 60,87 | 61,24 | 60,67 | 60,97 | 0,16% | - |
| 23.10.2024 | 60,05 | 61,31 | 59,83 | 60,87 | 1,16% | - |
| 22.10.2024 | 59,80 | 60,44 | 59,41 | 60,17 | 0,72% | - |
| 21.10.2024 | 60,09 | 60,49 | 59,64 | 59,74 | -0,63% | - |
| 18.10.2024 | 59,42 | 60,38 | 59,14 | 60,12 | 1,18% | - |
| 17.10.2024 | 59,54 | 60,16 | 59,35 | 59,42 | -0,24% | - |
| 16.10.2024 | 59,04 | 59,77 | 58,91 | 59,56 | 0,78% | - |
| 15.10.2024 | 58,61 | 59,71 | 58,38 | 59,10 | 0,82% | - |
| 14.10.2024 | 57,40 | 58,81 | 57,16 | 58,62 | 1,74% | 14,00 |
| 11.10.2024 | 56,31 | 57,64 | 56,13 | 57,62 | 2,36% | - |
| 10.10.2024 | 57,32 | 57,38 | 56,13 | 56,29 | -1,87% | - |
| 09.10.2024 | 56,81 | 57,44 | 56,50 | 57,36 | 0,93% | - |
| 08.10.2024 | 57,36 | 57,41 | 56,67 | 56,83 | -0,94% | - |
| 07.10.2024 | 56,87 | 57,51 | 56,40 | 57,37 | 0,86% | - |
| 04.10.2024 | 56,73 | 57,26 | 56,35 | 56,88 | -0,02% | - |
| 03.10.2024 | 57,26 | 57,80 | 56,69 | 56,89 | -0,68% | - |
| 02.10.2024 | 57,74 | 58,01 | 57,14 | 57,28 | -0,83% | - |
| 01.10.2024 | 57,60 | 58,06 | 57,12 | 57,76 | 0,07% | 25,00 |
| 30.09.2024 | 57,16 | 57,84 | 56,66 | 57,72 | 0,66% | - |
| 27.09.2024 | 57,12 | 57,69 | 56,96 | 57,34 | 0,31% | - |
| 26.09.2024 | 58,29 | 58,54 | 56,53 | 57,16 | -2,01% | - |
| 25.09.2024 | 57,22 | 58,37 | 56,94 | 58,33 | 1,83% | - |
| 24.09.2024 | 57,80 | 57,92 | 56,81 | 57,28 | -0,76% | 5,00 |
| 23.09.2024 | 55,70 | 57,78 | 55,70 | 57,72 | 3,55% | - |
| 20.09.2024 | 55,74 | 56,43 | 55,33 | 55,74 | 0,04% | - |
| 19.09.2024 | 57,76 | 58,23 | 55,62 | 55,72 | -3,63% | - |
| 18.09.2024 | 58,25 | 58,31 | 57,37 | 57,82 | -0,02% | - |
| 17.09.2024 | 58,13 | 58,72 | 57,54 | 57,83 | -0,55% | 20,00 |
| 16.09.2024 | 58,69 | 58,82 | 57,64 | 58,15 | -0,95% | - |
| 13.09.2024 | 58,65 | 59,15 | 58,42 | 58,71 | 0,03% | - |
| 12.09.2024 | 59,34 | 59,41 | 58,33 | 58,69 | -1,03% | 25,00 |
| 11.09.2024 | 58,97 | 59,38 | 58,31 | 59,30 | 0,82% | - |
| 10.09.2024 | 58,41 | 58,99 | 57,95 | 58,82 | 0,98% | - |
| 09.09.2024 | 56,67 | 58,36 | 56,67 | 58,25 | 2,61% | - |
| 06.09.2024 | 56,55 | 57,18 | 56,03 | 56,77 | 0,35% | - |
| 05.09.2024 | 56,45 | 57,14 | 55,96 | 56,57 | -0,11% | - |
| 04.09.2024 | 56,55 | 57,17 | 55,86 | 56,63 | 0,25% | - |
| 03.09.2024 | 56,21 | 56,57 | 55,50 | 56,49 | 0,50% | - |
| 02.09.2024 | 56,23 | 56,25 | 55,97 | 56,21 | -0,21% | - |
| 30.08.2024 | 55,18 | 56,36 | 54,83 | 56,33 | 1,75% | - |
| 29.08.2024 | 55,02 | 55,62 | 54,62 | 55,36 | 0,54% | - |