63,142$
-0,01%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 62,39 | 63,19 | 61,76 | 63,15 | 0,43% | 4.231.428,00 |
| 27.06.2025 | 63,30 | 63,74 | 62,70 | 62,88 | -0,71% | 5.496.045,00 |
| 26.06.2025 | 63,51 | 63,98 | 62,58 | 63,33 | -0,28% | 3.647.265,00 |
| 25.06.2025 | 63,25 | 64,07 | 62,30 | 63,51 | 0,25% | 4.160.105,00 |
| 24.06.2025 | 63,60 | 63,68 | 63,01 | 63,35 | -0,28% | 3.867.725,00 |
| 23.06.2025 | 63,30 | 63,97 | 63,04 | 63,53 | 1,73% | 4.872.329,00 |
| 20.06.2025 | 62,90 | 63,04 | 62,27 | 62,45 | -0,40% | 11.453.508,00 |
| 18.06.2025 | 62,76 | 63,06 | 62,29 | 62,70 | -0,10% | 4.027.543,00 |
| 17.06.2025 | 63,00 | 63,07 | 62,39 | 62,76 | -0,10% | 3.404.852,00 |
| 16.06.2025 | 64,17 | 64,32 | 62,55 | 62,82 | -1,63% | 3.128.437,00 |
| 13.06.2025 | 63,48 | 64,25 | 63,19 | 63,86 | 0,22% | 2.579.749,00 |
| 12.06.2025 | 63,58 | 64,16 | 63,27 | 63,72 | 0,49% | 2.061.288,00 |
| 11.06.2025 | 63,47 | 64,03 | 63,02 | 63,41 | -0,06% | 2.323.183,00 |
| 10.06.2025 | 62,87 | 63,76 | 62,65 | 63,45 | 1,28% | 4.383.361,00 |
| 09.06.2025 | 63,62 | 63,68 | 62,59 | 62,65 | -1,56% | 2.748.299,00 |
| 06.06.2025 | 63,41 | 63,80 | 62,98 | 63,64 | 0,54% | 3.533.576,00 |
| 05.06.2025 | 63,40 | 63,56 | 62,49 | 63,30 | 0,19% | 3.445.377,00 |
| 04.06.2025 | 63,00 | 63,70 | 62,67 | 63,18 | -0,11% | 2.470.749,00 |
| 03.06.2025 | 63,65 | 63,85 | 62,75 | 63,25 | -1,31% | 3.111.634,00 |
| 02.06.2025 | 64,12 | 64,12 | 63,03 | 64,09 | -0,30% | 2.422.022,00 |
| 30.05.2025 | 64,13 | 64,56 | 63,74 | 64,28 | 0,20% | 5.071.918,00 |
| 29.05.2025 | 64,19 | 64,54 | 63,85 | 64,15 | -0,36% | 2.790.364,00 |
| 28.05.2025 | 64,81 | 65,00 | 63,88 | 64,38 | -1,03% | 2.889.419,00 |
| 27.05.2025 | 64,52 | 65,23 | 64,43 | 65,05 | 1,45% | 3.335.588,00 |
| 23.05.2025 | 63,97 | 64,48 | 63,68 | 64,12 | 0,74% | 1.797.578,00 |
| 22.05.2025 | 63,62 | 64,02 | 63,07 | 63,65 | 0,05% | 2.578.953,00 |
| 21.05.2025 | 64,84 | 65,19 | 63,54 | 63,62 | -2,08% | 2.787.147,00 |
| 20.05.2025 | 65,11 | 65,47 | 64,91 | 64,97 | -0,79% | 1.937.158,00 |
| 19.05.2025 | 65,53 | 65,64 | 65,08 | 65,49 | -0,21% | 2.141.715,00 |
| 16.05.2025 | 64,98 | 65,81 | 64,63 | 65,63 | 1,23% | 4.811.011,00 |
| 15.05.2025 | 64,15 | 64,88 | 63,75 | 64,83 | 1,71% | 3.411.977,00 |
| 14.05.2025 | 63,76 | 64,13 | 63,41 | 63,74 | -0,69% | 3.469.409,00 |
| 13.05.2025 | 65,15 | 65,29 | 63,73 | 64,18 | -1,46% | 3.095.937,00 |
| 12.05.2025 | 65,64 | 65,64 | 64,09 | 65,13 | -1,33% | 3.435.552,00 |
| 09.05.2025 | 65,59 | 66,30 | 65,37 | 66,01 | 0,66% | 1.713.057,00 |
| 08.05.2025 | 66,27 | 66,48 | 65,39 | 65,58 | -0,74% | 2.296.880,00 |
| 07.05.2025 | 65,67 | 66,94 | 65,55 | 66,07 | 0,36% | 3.132.524,00 |
| 06.05.2025 | 66,46 | 66,70 | 65,73 | 65,83 | -1,19% | 3.262.044,00 |
| 05.05.2025 | 66,53 | 67,20 | 65,75 | 66,62 | 0,09% | 2.193.801,00 |
| 02.05.2025 | 66,00 | 67,12 | 64,94 | 66,56 | 1,56% | 2.895.853,00 |
| 01.05.2025 | 68,65 | 69,00 | 65,06 | 65,54 | -6,48% | 7.756.028,00 |
| 30.04.2025 | 68,92 | 70,13 | 68,51 | 70,08 | 1,36% | 3.336.933,00 |
| 29.04.2025 | 68,48 | 69,69 | 68,48 | 69,14 | 0,93% | 2.555.229,00 |
| 28.04.2025 | 68,24 | 68,67 | 67,65 | 68,50 | 0,50% | 2.033.246,00 |
| 25.04.2025 | 68,48 | 68,96 | 67,93 | 68,16 | -0,37% | 1.113.785,00 |
| 24.04.2025 | 68,72 | 68,99 | 68,32 | 68,41 | -0,34% | 2.216.809,00 |
| 23.04.2025 | 68,29 | 69,00 | 67,93 | 68,64 | 0,51% | 2.112.141,00 |
| 22.04.2025 | 67,66 | 68,81 | 67,42 | 68,29 | 2,22% | 2.439.220,00 |
| 21.04.2025 | 67,58 | 68,19 | 65,86 | 66,81 | -1,65% | 2.141.119,00 |
| 17.04.2025 | 67,93 | 68,62 | 67,44 | 67,93 | 0,44% | 2.903.549,00 |
| 16.04.2025 | 67,85 | 68,52 | 67,24 | 67,63 | -0,22% | 2.410.278,00 |
| 15.04.2025 | 67,57 | 68,16 | 67,09 | 67,78 | 0,56% | 2.599.595,00 |
| 14.04.2025 | 66,78 | 67,84 | 66,32 | 67,40 | 1,95% | 2.674.054,00 |
| 11.04.2025 | 65,18 | 66,36 | 64,11 | 66,11 | 0,78% | 3.452.792,00 |
| 10.04.2025 | 64,93 | 66,29 | 63,92 | 65,60 | 0,02% | 2.815.283,00 |
| 09.04.2025 | 62,42 | 66,02 | 60,15 | 65,59 | 3,55% | 5.157.229,00 |
| 08.04.2025 | 65,86 | 65,91 | 62,81 | 63,34 | -1,28% | 4.069.097,00 |
| 07.04.2025 | 63,09 | 66,05 | 62,00 | 64,16 | -2,06% | 4.221.474,00 |
| 04.04.2025 | 69,29 | 69,34 | 65,21 | 65,51 | -5,88% | 4.202.890,00 |
| 03.04.2025 | 69,18 | 71,36 | 69,18 | 69,60 | 0,30% | 5.569.987,00 |
| 02.04.2025 | 69,37 | 69,97 | 68,99 | 69,39 | 0,17% | 6.049.390,00 |
| 01.04.2025 | 69,06 | 69,63 | 68,21 | 69,27 | 0,74% | 4.524.619,00 |
| 31.03.2025 | 68,70 | 69,36 | 68,04 | 68,76 | 0,00% | 4.535.771,00 |
| 28.03.2025 | 68,70 | 68,91 | 67,86 | 68,76 | 1,16% | 4.211.887,00 |
| 27.03.2025 | 68,16 | 68,79 | 67,73 | 67,97 | -0,31% | 2.031.944,00 |
| 26.03.2025 | 68,21 | 68,23 | 67,60 | 68,18 | 0,81% | 2.406.652,00 |
| 25.03.2025 | 67,91 | 68,24 | 67,14 | 67,63 | -0,85% | 3.428.764,00 |
| 24.03.2025 | 66,83 | 68,54 | 66,59 | 68,21 | 2,03% | 3.141.930,00 |
| 21.03.2025 | 67,41 | 68,06 | 66,65 | 66,85 | -1,27% | 10.422.801,00 |
| 20.03.2025 | 68,16 | 68,30 | 67,43 | 67,71 | 0,19% | 3.965.301,00 |
| 19.03.2025 | 67,85 | 68,30 | 67,21 | 67,58 | -0,89% | 2.886.190,00 |
| 18.03.2025 | 68,47 | 68,99 | 67,92 | 68,19 | -0,81% | 2.888.665,00 |
| 17.03.2025 | 67,40 | 68,96 | 67,04 | 68,75 | 2,78% | 3.037.181,00 |
| 14.03.2025 | 66,29 | 67,37 | 66,27 | 66,89 | 0,80% | 3.545.589,00 |
| 13.03.2025 | 66,56 | 67,28 | 65,78 | 66,36 | 0,02% | 3.030.302,00 |
| 12.03.2025 | 66,93 | 67,43 | 65,77 | 66,35 | -0,52% | 3.241.684,00 |
| 11.03.2025 | 67,71 | 68,63 | 66,46 | 66,70 | -1,20% | 3.394.773,00 |
| 10.03.2025 | 67,83 | 68,82 | 67,05 | 67,51 | -0,53% | 3.773.377,00 |
| 07.03.2025 | 68,25 | 68,47 | 67,27 | 67,87 | 0,27% | 2.195.499,00 |
| 06.03.2025 | 69,94 | 70,06 | 67,66 | 67,69 | -3,94% | 2.342.281,00 |
| 05.03.2025 | 69,60 | 70,56 | 68,76 | 70,47 | 0,95% | 2.083.155,00 |
| 04.03.2025 | 70,50 | 71,04 | 69,60 | 69,81 | -0,78% | 3.463.338,00 |
| 03.03.2025 | 69,35 | 71,00 | 69,27 | 70,36 | 1,71% | 2.812.991,00 |
| 28.02.2025 | 68,88 | 69,25 | 68,20 | 69,18 | 0,76% | 5.104.060,00 |
| 27.02.2025 | 68,05 | 68,99 | 67,94 | 68,66 | 0,56% | 3.001.598,00 |
| 26.02.2025 | 68,25 | 68,98 | 68,02 | 68,28 | 0,19% | 4.011.124,00 |
| 25.02.2025 | 67,93 | 68,52 | 67,54 | 68,15 | 0,58% | 4.042.871,00 |
| 24.02.2025 | 66,41 | 68,02 | 66,15 | 67,76 | 2,54% | 3.077.313,00 |
| 21.02.2025 | 66,74 | 66,97 | 65,70 | 66,08 | -1,15% | 2.113.929,00 |
| 20.02.2025 | 66,78 | 67,38 | 66,75 | 66,85 | -0,16% | 2.852.705,00 |
| 19.02.2025 | 66,65 | 67,37 | 66,33 | 66,96 | 0,28% | 2.705.879,00 |
| 18.02.2025 | 66,50 | 67,52 | 66,25 | 66,77 | 0,18% | 3.394.630,00 |
| 17.02.2025 | 66,59 | 66,65 | 66,56 | 66,65 | 0,18% | - |
| 14.02.2025 | 64,78 | 66,65 | 64,48 | 66,53 | 2,45% | 4.227.465,00 |
| 13.02.2025 | 60,08 | 64,96 | 60,08 | 64,94 | 8,34% | 4.469.880,00 |
| 12.02.2025 | 58,98 | 60,09 | 58,75 | 59,94 | 0,62% | 3.215.676,00 |
| 11.02.2025 | 59,58 | 59,61 | 58,72 | 59,57 | -0,32% | 2.294.483,00 |
| 10.02.2025 | 60,39 | 60,42 | 59,21 | 59,76 | -1,37% | 2.265.904,00 |
| 07.02.2025 | 60,68 | 60,86 | 60,15 | 60,59 | 0,10% | 1.383.352,00 |
| 06.02.2025 | 61,09 | 61,27 | 60,30 | 60,53 | -0,54% | 1.425.069,00 |