67,854$
0,20%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 67,96 | 68,28 | 66,42 | 67,84 | 0,18% | - |
| 04.09.2025 | 67,60 | 68,31 | 67,37 | 67,72 | 0,40% | 1.937.702,00 |
| 03.09.2025 | 67,73 | 68,01 | 67,29 | 67,45 | -0,69% | 2.045.803,00 |
| 02.09.2025 | 67,78 | 68,16 | 67,38 | 67,92 | -0,24% | 2.650.381,00 |
| 29.08.2025 | 67,58 | 68,14 | 67,46 | 68,08 | 0,80% | 2.121.831,00 |
| 28.08.2025 | 67,75 | 67,80 | 67,14 | 67,54 | -0,49% | 2.229.590,00 |
| 27.08.2025 | 67,70 | 68,18 | 67,67 | 67,87 | 0,40% | 2.876.828,00 |
| 26.08.2025 | 67,73 | 68,00 | 67,02 | 67,60 | -0,18% | 3.873.251,00 |
| 25.08.2025 | 67,75 | 68,10 | 67,32 | 67,72 | -0,10% | 2.192.445,00 |
| 22.08.2025 | 69,15 | 69,73 | 67,63 | 67,79 | -1,92% | 2.665.081,00 |
| 21.08.2025 | 69,18 | 69,52 | 68,85 | 69,12 | -0,09% | 1.601.166,00 |
| 20.08.2025 | 68,17 | 69,48 | 68,13 | 69,18 | 1,80% | 3.123.742,00 |
| 19.08.2025 | 67,47 | 68,00 | 67,17 | 67,96 | 1,12% | 2.459.690,00 |
| 18.08.2025 | 67,79 | 68,22 | 67,21 | 67,21 | -0,83% | 1.893.555,00 |
| 15.08.2025 | 67,51 | 67,90 | 67,41 | 67,77 | 0,36% | 3.265.003,00 |
| 14.08.2025 | 67,58 | 67,99 | 67,19 | 67,53 | -0,71% | 2.070.124,00 |
| 13.08.2025 | 68,34 | 68,57 | 67,18 | 68,01 | -0,73% | 2.925.237,00 |
| 12.08.2025 | 68,69 | 68,69 | 66,69 | 68,51 | 0,00% | 2.775.874,00 |
| 11.08.2025 | 68,36 | 68,95 | 68,24 | 68,51 | -0,09% | 1.857.539,00 |
| 08.08.2025 | 68,71 | 68,86 | 68,32 | 68,57 | -0,20% | 1.692.661,00 |
| 07.08.2025 | 68,50 | 69,09 | 68,29 | 68,71 | 0,31% | 2.328.649,00 |
| 06.08.2025 | 68,72 | 69,29 | 68,34 | 68,50 | -0,33% | 2.346.928,00 |
| 05.08.2025 | 68,51 | 68,81 | 68,11 | 68,73 | 0,66% | 3.122.284,00 |
| 04.08.2025 | 67,93 | 68,56 | 67,56 | 68,28 | 1,16% | 4.500.652,00 |
| 01.08.2025 | 67,75 | 67,95 | 66,61 | 67,50 | 0,48% | 2.813.882,00 |
| 31.07.2025 | 65,82 | 68,47 | 65,82 | 67,18 | 1,05% | 4.480.871,00 |
| 30.07.2025 | 67,07 | 67,63 | 66,12 | 66,48 | -0,52% | 3.555.603,00 |
| 29.07.2025 | 65,60 | 67,02 | 65,60 | 66,83 | 2,45% | 2.898.406,00 |
| 28.07.2025 | 66,33 | 66,48 | 65,15 | 65,23 | -1,85% | 2.032.394,00 |
| 25.07.2025 | 67,32 | 67,46 | 66,17 | 66,46 | -0,97% | 1.929.036,00 |
| 24.07.2025 | 67,15 | 67,47 | 66,65 | 67,11 | -0,52% | 2.376.103,00 |
| 23.07.2025 | 67,06 | 67,55 | 66,65 | 67,46 | 0,52% | 1.738.638,00 |
| 22.07.2025 | 66,72 | 67,17 | 66,40 | 67,11 | 1,01% | 2.796.820,00 |
| 21.07.2025 | 65,64 | 66,48 | 65,38 | 66,44 | 0,97% | 1.846.128,00 |
| 18.07.2025 | 65,37 | 66,26 | 65,21 | 65,80 | 0,66% | 2.416.662,00 |
| 17.07.2025 | 65,69 | 65,71 | 65,12 | 65,37 | -0,20% | 2.098.054,00 |
| 16.07.2025 | 65,87 | 65,87 | 64,80 | 65,50 | 0,48% | 2.823.863,00 |
| 15.07.2025 | 65,58 | 65,88 | 64,75 | 65,19 | -0,62% | 2.718.313,00 |
| 14.07.2025 | 64,72 | 65,68 | 64,72 | 65,60 | 1,28% | 2.582.635,00 |
| 11.07.2025 | 62,99 | 65,16 | 62,82 | 64,77 | 2,35% | 4.361.583,00 |
| 10.07.2025 | 62,62 | 63,55 | 62,47 | 63,28 | 0,83% | 2.930.811,00 |
| 09.07.2025 | 62,63 | 63,13 | 62,57 | 62,76 | 0,00% | 2.316.214,00 |
| 08.07.2025 | 62,60 | 62,91 | 62,06 | 62,76 | -0,40% | 3.120.023,00 |
| 07.07.2025 | 62,91 | 63,50 | 62,58 | 63,01 | 0,13% | 2.525.430,00 |
| 03.07.2025 | 62,74 | 63,22 | 62,46 | 62,93 | 0,00% | 1.328.700,00 |
| 02.07.2025 | 62,78 | 63,05 | 61,93 | 62,93 | 0,10% | 2.707.547,00 |
| 01.07.2025 | 63,15 | 63,46 | 62,55 | 62,87 | -0,44% | 3.330.354,00 |
| 30.06.2025 | 62,37 | 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 |