62,895$
0,12%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 62,82 | 63,14 | 62,24 | 62,86 | 0,06% | 2.490.244,00 |
| 05.09.2024 | 63,18 | 63,46 | 62,49 | 62,82 | 0,43% | 2.506.448,00 |
| 04.09.2024 | 62,49 | 63,20 | 62,13 | 62,55 | 0,18% | 3.132.955,00 |
| 03.09.2024 | 61,76 | 62,47 | 61,50 | 62,44 | 0,53% | 4.489.903,00 |
| 30.08.2024 | 61,40 | 62,31 | 61,29 | 62,11 | 1,62% | 3.557.201,00 |
| 29.08.2024 | 60,98 | 61,31 | 60,50 | 61,12 | -0,08% | 2.476.311,00 |
| 28.08.2024 | 60,32 | 61,35 | 60,13 | 61,17 | 1,48% | 2.453.057,00 |
| 27.08.2024 | 59,44 | 60,31 | 59,22 | 60,28 | 0,70% | 2.618.512,00 |
| 26.08.2024 | 59,83 | 60,07 | 59,54 | 59,86 | 0,47% | 1.585.377,00 |
| 23.08.2024 | 59,24 | 59,86 | 59,15 | 59,58 | 0,57% | 1.879.828,00 |
| 22.08.2024 | 58,80 | 59,25 | 58,55 | 59,24 | 0,77% | 1.192.087,00 |
| 21.08.2024 | 59,05 | 59,10 | 58,46 | 58,79 | -0,24% | 1.202.836,00 |
| 20.08.2024 | 58,52 | 59,00 | 58,34 | 58,93 | 0,89% | 1.444.260,00 |
| 19.08.2024 | 58,41 | 58,83 | 58,30 | 58,41 | -0,02% | 1.218.026,00 |
| 16.08.2024 | 58,03 | 58,45 | 57,57 | 58,42 | 0,65% | 1.913.382,00 |
| 15.08.2024 | 58,33 | 58,89 | 57,60 | 58,04 | -0,82% | 2.136.870,00 |
| 14.08.2024 | 59,22 | 59,41 | 58,37 | 58,52 | -1,28% | 2.427.773,00 |
| 13.08.2024 | 59,29 | 59,82 | 59,09 | 59,28 | 0,51% | 2.865.710,00 |
| 12.08.2024 | 59,12 | 59,41 | 58,41 | 58,98 | -0,66% | 2.516.703,00 |
| 09.08.2024 | 59,29 | 59,50 | 58,47 | 59,37 | 0,64% | 3.422.540,00 |
| 08.08.2024 | 57,72 | 59,15 | 57,72 | 58,99 | 2,06% | 3.824.050,00 |
| 07.08.2024 | 57,23 | 58,96 | 57,04 | 57,80 | 1,10% | 4.248.556,00 |
| 06.08.2024 | 55,79 | 57,71 | 55,67 | 57,17 | 2,69% | 3.753.487,00 |
| 05.08.2024 | 55,42 | 57,16 | 55,24 | 55,67 | -1,29% | 3.182.311,00 |
| 02.08.2024 | 55,46 | 57,11 | 55,28 | 56,40 | 1,99% | 3.581.050,00 |
| 01.08.2024 | 54,96 | 55,54 | 54,68 | 55,30 | 1,58% | 2.665.515,00 |
| 31.07.2024 | 54,69 | 55,21 | 54,28 | 54,44 | -0,77% | 3.232.993,00 |
| 30.07.2024 | 54,66 | 55,15 | 54,46 | 54,86 | 1,24% | 2.274.738,00 |
| 29.07.2024 | 53,86 | 54,26 | 53,42 | 54,19 | 0,82% | 1.054.676,00 |
| 26.07.2024 | 53,59 | 53,98 | 53,09 | 53,75 | 1,05% | 1.370.416,00 |
| 25.07.2024 | 53,60 | 54,02 | 53,05 | 53,19 | -0,64% | 1.192.459,00 |
| 24.07.2024 | 53,62 | 54,51 | 53,43 | 53,53 | -0,06% | 1.639.918,00 |
| 23.07.2024 | 53,59 | 54,22 | 53,44 | 53,56 | -0,20% | 1.628.601,00 |
| 22.07.2024 | 53,29 | 53,72 | 52,79 | 53,67 | 0,69% | 1.449.451,00 |
| 19.07.2024 | 53,59 | 53,70 | 53,14 | 53,30 | 0,17% | 1.534.968,00 |
| 18.07.2024 | 53,36 | 53,98 | 53,02 | 53,21 | -0,41% | 1.125.764,00 |
| 17.07.2024 | 53,10 | 53,54 | 52,95 | 53,43 | 0,62% | 1.464.835,00 |
| 16.07.2024 | 52,87 | 53,15 | 52,58 | 53,10 | 0,87% | 1.539.039,00 |
| 15.07.2024 | 52,58 | 52,82 | 52,45 | 52,64 | 0,34% | 2.057.823,00 |
| 12.07.2024 | 53,16 | 53,16 | 52,27 | 52,46 | -0,98% | 1.998.517,00 |
| 11.07.2024 | 52,72 | 53,13 | 52,42 | 52,98 | 1,67% | 2.013.526,00 |
| 10.07.2024 | 52,36 | 52,40 | 51,67 | 52,11 | -0,25% | 1.494.302,00 |
| 09.07.2024 | 51,84 | 52,48 | 51,57 | 52,24 | 0,69% | 1.853.822,00 |
| 08.07.2024 | 52,42 | 52,68 | 51,83 | 51,88 | -1,09% | 1.299.849,00 |
| 05.07.2024 | 51,95 | 52,63 | 51,61 | 52,45 | 1,22% | 1.598.533,00 |
| 03.07.2024 | 51,71 | 51,94 | 51,40 | 51,82 | 0,06% | 1.207.023,00 |
| 02.07.2024 | 51,01 | 51,86 | 50,88 | 51,79 | 1,79% | 4.399.979,00 |
| 01.07.2024 | 50,67 | 50,99 | 50,38 | 50,88 | -0,74% | 2.465.243,00 |
| 28.06.2024 | 50,96 | 51,26 | 50,59 | 51,26 | 0,89% | 4.369.371,00 |
| 27.06.2024 | 49,97 | 50,84 | 49,65 | 50,81 | 1,93% | 1.372.175,00 |
| 26.06.2024 | 49,49 | 50,10 | 49,49 | 49,85 | -0,08% | 3.124.550,00 |
| 25.06.2024 | 50,55 | 50,55 | 49,48 | 49,89 | -1,58% | 2.198.621,00 |
| 24.06.2024 | 50,45 | 50,90 | 50,19 | 50,69 | 0,54% | 2.851.046,00 |
| 21.06.2024 | 50,13 | 50,56 | 49,76 | 50,42 | 0,70% | 4.803.134,00 |
| 20.06.2024 | 50,08 | 50,44 | 49,97 | 50,07 | -0,38% | 1.454.382,00 |
| 18.06.2024 | 50,00 | 50,43 | 49,86 | 50,26 | 0,52% | 1.413.090,00 |
| 17.06.2024 | 49,64 | 50,03 | 49,34 | 50,00 | -0,20% | 1.901.292,00 |
| 14.06.2024 | 49,90 | 50,30 | 49,73 | 50,10 | 0,12% | 1.944.336,00 |
| 13.06.2024 | 49,68 | 50,36 | 49,35 | 50,04 | 1,05% | 1.692.396,00 |
| 12.06.2024 | 50,50 | 50,68 | 49,33 | 49,52 | -0,14% | 2.082.782,00 |
| 11.06.2024 | 49,51 | 49,87 | 49,37 | 49,59 | -0,62% | 2.054.683,00 |
| 10.06.2024 | 49,62 | 50,34 | 49,26 | 49,90 | 0,38% | 1.536.742,00 |
| 07.06.2024 | 49,30 | 49,87 | 49,06 | 49,71 | -0,26% | 1.489.669,00 |
| 06.06.2024 | 49,55 | 49,98 | 49,48 | 49,84 | 0,14% | 1.808.603,00 |
| 05.06.2024 | 49,93 | 50,14 | 49,59 | 49,77 | -0,46% | 2.122.489,00 |
| 04.06.2024 | 49,85 | 50,35 | 49,74 | 50,00 | -0,06% | 2.295.887,00 |
| 03.06.2024 | 50,16 | 50,49 | 49,74 | 50,03 | -0,46% | 3.321.845,00 |
| 31.05.2024 | 49,43 | 50,41 | 49,04 | 50,26 | 2,57% | 4.466.743,00 |
| 30.05.2024 | 47,87 | 49,06 | 47,58 | 49,00 | 3,35% | 4.201.851,00 |
| 29.05.2024 | 46,72 | 47,68 | 46,66 | 47,41 | 0,49% | 2.974.535,00 |
| 28.05.2024 | 47,88 | 48,06 | 47,08 | 47,18 | -0,67% | 1.299.832,00 |
| 24.05.2024 | 47,60 | 47,97 | 47,29 | 47,50 | 0,66% | 1.056.420,00 |
| 23.05.2024 | 48,59 | 48,60 | 47,17 | 47,19 | -2,64% | 1.658.030,00 |
| 22.05.2024 | 48,24 | 48,67 | 48,21 | 48,47 | 0,21% | 1.527.674,00 |
| 21.05.2024 | 48,59 | 48,98 | 48,23 | 48,37 | -0,74% | 1.309.408,00 |
| 20.05.2024 | 48,69 | 49,02 | 48,54 | 48,73 | -0,37% | 1.313.516,00 |
| 17.05.2024 | 48,88 | 49,10 | 48,51 | 48,91 | 0,41% | 1.368.773,00 |
| 16.05.2024 | 49,00 | 49,00 | 48,42 | 48,71 | 0,00% | 3.767.175,00 |
| 15.05.2024 | 48,47 | 48,89 | 48,15 | 48,71 | 1,56% | 2.959.198,00 |
| 14.05.2024 | 47,98 | 48,16 | 47,50 | 47,96 | 0,74% | 1.647.362,00 |
| 13.05.2024 | 47,73 | 47,80 | 47,25 | 47,61 | 0,11% | 1.151.597,00 |
| 10.05.2024 | 47,67 | 47,89 | 47,38 | 47,56 | 0,02% | 1.148.974,00 |
| 09.05.2024 | 47,70 | 47,70 | 47,15 | 47,55 | 0,23% | 1.930.781,00 |
| 08.05.2024 | 47,11 | 47,66 | 46,82 | 47,44 | 0,66% | 2.637.420,00 |
| 07.05.2024 | 47,25 | 47,48 | 46,99 | 47,13 | 0,17% | 1.726.498,00 |
| 06.05.2024 | 47,09 | 47,13 | 46,53 | 47,05 | 0,56% | 2.381.312,00 |
| 03.05.2024 | 46,73 | 46,98 | 45,95 | 46,79 | 1,23% | 3.167.607,00 |
| 02.05.2024 | 46,00 | 46,92 | 44,40 | 46,22 | 5,50% | 3.859.343,00 |
| 01.05.2024 | 44,04 | 44,71 | 43,64 | 43,81 | -1,06% | 2.949.721,00 |
| 30.04.2024 | 44,43 | 45,17 | 44,13 | 44,28 | -0,87% | 2.740.830,00 |
| 29.04.2024 | 44,36 | 44,76 | 44,21 | 44,67 | 1,52% | 1.919.631,00 |
| 26.04.2024 | 43,34 | 44,25 | 43,34 | 44,00 | 1,48% | 1.899.133,00 |
| 25.04.2024 | 43,48 | 43,58 | 43,11 | 43,36 | -0,57% | 1.162.358,00 |
| 24.04.2024 | 43,09 | 43,78 | 42,88 | 43,61 | 0,11% | 1.490.803,00 |
| 23.04.2024 | 43,22 | 43,68 | 43,08 | 43,56 | 1,00% | 2.605.807,00 |
| 22.04.2024 | 43,19 | 43,25 | 42,66 | 43,13 | 0,00% | 1.434.313,00 |
| 19.04.2024 | 42,83 | 43,37 | 42,72 | 43,13 | 1,15% | 1.690.529,00 |
| 18.04.2024 | 42,34 | 42,84 | 42,05 | 42,64 | 0,97% | 1.860.840,00 |
| 17.04.2024 | 41,74 | 42,83 | 41,70 | 42,23 | 1,32% | 1.645.602,00 |
| 16.04.2024 | 42,02 | 42,16 | 41,45 | 41,68 | -1,33% | 1.577.788,00 |