80,013$
-0,08%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 79,05 | 80,28 | 79,05 | 80,08 | 0,81% | 1.985.428,00 |
| 25.11.2025 | 78,93 | 79,92 | 78,39 | 79,44 | 0,81% | 3.756.779,00 |
| 24.11.2025 | 79,40 | 79,48 | 78,75 | 78,80 | -0,56% | 4.948.333,00 |
| 21.11.2025 | 79,93 | 80,01 | 79,05 | 79,24 | -0,68% | 3.783.260,00 |
| 20.11.2025 | 80,29 | 80,50 | 79,74 | 79,78 | -0,28% | 3.006.096,00 |
| 19.11.2025 | 79,38 | 80,30 | 79,25 | 80,00 | 0,18% | 2.790.034,00 |
| 18.11.2025 | 79,20 | 80,29 | 79,03 | 79,86 | 1,09% | 3.175.524,00 |
| 17.11.2025 | 78,44 | 79,21 | 78,19 | 79,00 | 1,28% | 2.416.587,00 |
| 14.11.2025 | 77,69 | 78,09 | 77,44 | 78,00 | 0,98% | 2.998.462,00 |
| 13.11.2025 | 77,00 | 77,53 | 76,64 | 77,24 | 0,44% | 2.703.439,00 |
| 12.11.2025 | 76,01 | 77,09 | 75,82 | 76,90 | 0,96% | 2.698.456,00 |
| 11.11.2025 | 76,10 | 76,34 | 75,60 | 76,17 | 0,26% | 2.377.201,00 |
| 10.11.2025 | 75,82 | 76,62 | 75,64 | 75,97 | -0,13% | 2.614.210,00 |
| 07.11.2025 | 75,57 | 76,22 | 74,63 | 76,07 | 1,49% | 3.378.392,00 |
| 06.11.2025 | 74,99 | 75,44 | 74,76 | 74,95 | -0,04% | 3.528.188,00 |
| 05.11.2025 | 74,61 | 75,62 | 74,40 | 74,98 | 0,08% | 3.838.208,00 |
| 04.11.2025 | 74,63 | 75,16 | 73,42 | 74,92 | 1,07% | 3.267.736,00 |
| 03.11.2025 | 73,45 | 74,23 | 72,66 | 74,13 | 0,46% | 4.242.552,00 |
| 31.10.2025 | 74,06 | 74,48 | 73,45 | 73,79 | -0,77% | 4.783.588,00 |
| 30.10.2025 | 70,47 | 74,71 | 68,15 | 74,36 | 6,56% | 5.636.560,00 |
| 29.10.2025 | 69,72 | 70,20 | 69,17 | 69,78 | -0,39% | 4.526.513,00 |
| 28.10.2025 | 71,22 | 71,91 | 69,51 | 70,05 | -2,10% | 2.445.256,00 |
| 27.10.2025 | 70,38 | 71,59 | 70,26 | 71,55 | 1,65% | 1.985.809,00 |
| 24.10.2025 | 70,32 | 71,32 | 70,13 | 70,39 | 0,48% | 2.703.234,00 |
| 23.10.2025 | 70,37 | 70,50 | 69,82 | 70,05 | -0,58% | 1.517.184,00 |
| 22.10.2025 | 70,32 | 70,96 | 69,82 | 70,46 | 0,31% | 1.705.277,00 |
| 21.10.2025 | 71,81 | 72,02 | 70,13 | 70,24 | -1,76% | 2.480.803,00 |
| 20.10.2025 | 70,90 | 71,50 | 70,55 | 71,50 | 1,22% | 1.867.708,00 |
| 17.10.2025 | 69,60 | 70,75 | 69,60 | 70,64 | 1,56% | - |
| 16.10.2025 | 68,89 | 69,74 | 68,89 | 69,55 | 0,96% | 1.824.206,00 |
| 15.10.2025 | 67,80 | 69,03 | 67,80 | 68,89 | 1,37% | 2.024.189,00 |
| 14.10.2025 | 67,62 | 68,16 | 67,36 | 67,96 | 0,76% | 1.828.759,00 |
| 13.10.2025 | 67,25 | 67,70 | 66,93 | 67,45 | -0,41% | 1.995.603,00 |
| 10.10.2025 | 67,70 | 68,16 | 67,50 | 67,73 | 0,06% | 1.745.816,00 |
| 09.10.2025 | 68,08 | 68,46 | 67,58 | 67,69 | -0,46% | 1.463.270,00 |
| 08.10.2025 | 68,72 | 68,72 | 67,76 | 68,00 | -1,23% | 2.065.963,00 |
| 07.10.2025 | 69,25 | 69,45 | 68,42 | 68,85 | -0,58% | 1.494.097,00 |
| 06.10.2025 | 69,47 | 69,70 | 68,77 | 69,25 | -0,73% | 2.692.396,00 |
| 03.10.2025 | 69,59 | 70,49 | 69,57 | 69,76 | 0,24% | 2.206.561,00 |
| 02.10.2025 | 70,05 | 70,13 | 69,31 | 69,59 | -1,04% | 5.325.133,00 |
| 01.10.2025 | 70,00 | 70,52 | 69,78 | 70,32 | 0,47% | 2.608.964,00 |
| 30.09.2025 | 69,13 | 70,00 | 68,80 | 69,99 | 1,14% | 2.474.054,00 |
| 29.09.2025 | 68,93 | 69,68 | 68,62 | 69,20 | 0,29% | 3.011.417,00 |
| 26.09.2025 | 68,37 | 69,21 | 68,21 | 69,00 | 1,20% | 3.422.374,00 |
| 25.09.2025 | 68,73 | 68,92 | 68,11 | 68,18 | -0,44% | 2.937.262,00 |
| 24.09.2025 | 68,51 | 68,70 | 67,96 | 68,48 | -0,09% | 3.227.458,00 |
| 23.09.2025 | 67,51 | 69,01 | 67,15 | 68,54 | 2,10% | 4.277.326,00 |
| 22.09.2025 | 67,06 | 67,60 | 66,63 | 67,13 | 0,00% | 3.017.581,00 |
| 19.09.2025 | 67,66 | 67,71 | 66,54 | 67,13 | -1,24% | 7.286.801,00 |
| 18.09.2025 | 67,03 | 68,65 | 67,03 | 67,97 | 0,94% | 2.784.495,00 |
| 17.09.2025 | 68,10 | 68,71 | 67,27 | 67,34 | -1,07% | 2.890.646,00 |
| 16.09.2025 | 69,80 | 69,95 | 68,02 | 68,07 | -2,55% | 2.806.360,00 |
| 15.09.2025 | 69,77 | 70,01 | 69,56 | 69,85 | 0,17% | 3.016.019,00 |
| 12.09.2025 | 69,44 | 69,84 | 68,83 | 69,73 | 0,40% | 1.758.536,00 |
| 11.09.2025 | 69,26 | 69,74 | 69,18 | 69,45 | 0,29% | 1.593.857,00 |
| 10.09.2025 | 68,32 | 69,73 | 68,10 | 69,25 | 1,45% | 2.930.678,00 |
| 09.09.2025 | 68,05 | 68,69 | 67,74 | 68,26 | 0,26% | 2.434.558,00 |
| 08.09.2025 | 67,45 | 68,39 | 67,43 | 68,08 | 0,25% | 2.211.608,00 |
| 05.09.2025 | 68,00 | 68,27 | 66,38 | 67,91 | 0,28% | 2.688.792,00 |
| 04.09.2025 | 67,64 | 68,31 | 67,37 | 67,72 | 0,40% | 1.937.702,00 |
| 03.09.2025 | 67,69 | 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 | 67,80 | 67,80 | 67,14 | 67,54 | -0,49% | 2.229.590,00 |
| 27.08.2025 | 67,94 | 68,18 | 67,67 | 67,87 | 0,40% | 2.876.828,00 |
| 26.08.2025 | 67,70 | 68,00 | 67,02 | 67,60 | -0,18% | 3.873.251,00 |
| 25.08.2025 | 67,80 | 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 | 69,01 | 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 | 67,32 | 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 | 67,90 | 67,99 | 67,19 | 67,53 | -0,71% | 2.070.124,00 |
| 13.08.2025 | 68,50 | 68,57 | 67,18 | 68,01 | -0,73% | 2.925.237,00 |
| 12.08.2025 | 68,69 | 68,87 | 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 | 68,89 | 69,29 | 68,34 | 68,50 | -0,33% | 2.346.928,00 |
| 05.08.2025 | 68,29 | 68,81 | 68,11 | 68,73 | 0,66% | 3.122.284,00 |
| 04.08.2025 | 67,65 | 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 | 67,01 | 67,63 | 66,12 | 66,48 | -0,52% | 3.555.603,00 |
| 29.07.2025 | 65,80 | 67,02 | 65,60 | 66,83 | 2,45% | 2.898.406,00 |
| 28.07.2025 | 66,29 | 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 | 67,41 | 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 | 66,61 | 67,17 | 66,40 | 67,11 | 1,01% | 2.796.820,00 |
| 21.07.2025 | 65,79 | 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 | 65,45 | 65,87 | 64,80 | 65,50 | 0,48% | 2.823.863,00 |
| 15.07.2025 | 65,50 | 65,88 | 64,75 | 65,19 | -0,62% | 2.718.313,00 |
| 14.07.2025 | 64,78 | 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 | 62,47 | 63,55 | 62,47 | 63,28 | 0,83% | 2.930.811,00 |
| 09.07.2025 | 62,75 | 63,13 | 62,57 | 62,76 | 0,00% | 2.316.214,00 |