34,690$
0,93%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 34,65 | 34,92 | 34,45 | 34,69 | 0,93% | 398.238,00 |
| 11.12.2025 | 35,14 | 35,14 | 34,28 | 34,37 | -1,32% | 423.271,00 |
| 10.12.2025 | 35,16 | 35,38 | 34,77 | 34,83 | -0,80% | 410.121,00 |
| 09.12.2025 | 35,27 | 35,68 | 35,09 | 35,11 | -0,09% | 234.354,00 |
| 08.12.2025 | 35,32 | 35,43 | 35,00 | 35,14 | -0,11% | 245.751,00 |
| 05.12.2025 | 35,38 | 35,48 | 35,04 | 35,18 | -0,71% | 266.338,00 |
| 04.12.2025 | 35,49 | 35,81 | 35,37 | 35,43 | -0,59% | 307.210,00 |
| 03.12.2025 | 35,94 | 36,02 | 35,42 | 35,64 | -0,67% | 342.951,00 |
| 02.12.2025 | 36,04 | 36,36 | 35,64 | 35,88 | -0,42% | 403.067,00 |
| 01.12.2025 | 36,30 | 36,46 | 35,93 | 36,03 | -1,26% | 332.339,00 |
| 28.11.2025 | 36,73 | 36,75 | 36,25 | 36,49 | -0,27% | 234.095,00 |
| 26.11.2025 | 36,48 | 36,92 | 36,48 | 36,59 | 0,25% | 575.312,00 |
| 25.11.2025 | 35,95 | 36,81 | 35,95 | 36,50 | 1,50% | 626.697,00 |
| 24.11.2025 | 35,93 | 36,33 | 35,75 | 35,96 | 0,62% | 407.747,00 |
| 20.11.2025 | 35,85 | 35,96 | 35,53 | 35,74 | -0,22% | 446.906,00 |
| 19.11.2025 | 36,32 | 36,55 | 35,73 | 35,82 | -1,76% | 604.067,00 |
| 18.11.2025 | 36,12 | 36,62 | 35,98 | 36,46 | 1,08% | 363.496,00 |
| 17.11.2025 | 36,15 | 36,45 | 35,97 | 36,07 | 0,70% | 284.753,00 |
| 13.11.2025 | 35,54 | 35,92 | 35,54 | 35,82 | 0,31% | 339.929,00 |
| 12.11.2025 | 36,02 | 36,14 | 35,71 | 35,71 | -1,27% | 388.550,00 |
| 11.11.2025 | 36,36 | 36,50 | 36,11 | 36,17 | -0,30% | 287.075,00 |
| 10.11.2025 | 36,00 | 36,41 | 35,64 | 36,28 | 1,11% | 470.876,00 |
| 07.11.2025 | 35,80 | 36,02 | 35,48 | 35,88 | 1,01% | 430.154,00 |
| 06.11.2025 | 35,44 | 35,68 | 34,94 | 35,52 | -0,17% | 385.678,00 |
| 05.11.2025 | 35,74 | 36,45 | 35,36 | 35,58 | 0,00% | 518.346,00 |
| 04.11.2025 | 35,74 | 35,94 | 35,22 | 35,58 | 0,54% | 442.145,00 |
| 03.11.2025 | 34,98 | 35,79 | 34,80 | 35,39 | 0,88% | 498.404,00 |
| 31.10.2025 | 34,93 | 35,54 | 34,66 | 35,08 | -0,11% | 408.470,00 |
| 30.10.2025 | 34,74 | 35,12 | 34,53 | 35,12 | 1,41% | 348.937,00 |
| 29.10.2025 | 35,18 | 35,33 | 34,45 | 34,63 | -1,59% | 379.668,00 |
| 28.10.2025 | 35,40 | 35,56 | 34,92 | 35,19 | -1,18% | 345.655,00 |
| 27.10.2025 | 35,45 | 35,72 | 35,37 | 35,61 | 0,76% | 420.002,00 |
| 24.10.2025 | 35,35 | 35,52 | 35,17 | 35,34 | 0,40% | 290.874,00 |
| 23.10.2025 | 35,29 | 35,37 | 35,04 | 35,20 | -0,45% | 349.936,00 |
| 22.10.2025 | 35,28 | 35,62 | 35,21 | 35,36 | 0,83% | 295.508,00 |
| 21.10.2025 | 35,53 | 35,59 | 34,92 | 35,07 | -1,29% | 288.196,00 |
| 20.10.2025 | 35,31 | 35,54 | 35,14 | 35,53 | 0,88% | 269.180,00 |
| 17.10.2025 | 34,74 | 35,24 | 34,65 | 35,22 | 1,73% | 383.720,00 |
| 16.10.2025 | 34,69 | 34,96 | 34,53 | 34,62 | -0,14% | 267.744,00 |
| 15.10.2025 | 34,30 | 34,70 | 34,25 | 34,67 | 1,34% | 291.727,00 |
| 14.10.2025 | 33,96 | 34,59 | 33,86 | 34,21 | 0,68% | 336.777,00 |
| 13.10.2025 | 34,20 | 34,63 | 33,77 | 33,98 | -0,88% | 337.838,00 |
| 10.10.2025 | 34,65 | 34,65 | 34,16 | 34,28 | -0,17% | 371.714,00 |
| 09.10.2025 | 34,65 | 34,76 | 34,30 | 34,34 | -0,67% | 263.601,00 |
| 08.10.2025 | 34,92 | 34,97 | 34,35 | 34,57 | -1,00% | 378.092,00 |
| 07.10.2025 | 35,02 | 35,04 | 34,48 | 34,92 | -0,40% | 366.181,00 |
| 06.10.2025 | 35,90 | 36,15 | 35,04 | 35,06 | -3,81% | 334.662,00 |
| 02.10.2025 | 37,04 | 37,04 | 36,27 | 36,45 | -1,57% | 262.453,00 |
| 01.10.2025 | 36,87 | 37,25 | 36,84 | 37,03 | 0,46% | 402.749,00 |
| 30.09.2025 | 36,25 | 37,05 | 36,21 | 36,86 | 1,51% | 584.866,00 |
| 29.09.2025 | 36,50 | 36,76 | 36,25 | 36,31 | -0,82% | 381.531,00 |
| 26.09.2025 | 36,35 | 36,66 | 36,15 | 36,61 | 0,85% | 612.265,00 |
| 25.09.2025 | 36,14 | 36,63 | 36,07 | 36,30 | 0,61% | 540.797,00 |
| 24.09.2025 | 35,72 | 36,25 | 35,62 | 36,08 | 1,78% | 724.258,00 |
| 23.09.2025 | 35,29 | 35,57 | 35,12 | 35,45 | 0,85% | 432.684,00 |
| 22.09.2025 | 35,52 | 35,52 | 35,10 | 35,15 | -1,84% | 567.843,00 |
| 19.09.2025 | 35,41 | 35,83 | 35,34 | 35,81 | -0,11% | 758.979,00 |
| 18.09.2025 | 35,50 | 36,05 | 35,43 | 35,85 | 0,87% | 250.007,00 |
| 17.09.2025 | 35,77 | 35,98 | 35,46 | 35,54 | -0,08% | 303.472,00 |
| 16.09.2025 | 36,47 | 36,47 | 35,51 | 35,57 | -1,88% | 365.995,00 |
| 15.09.2025 | 36,40 | 36,41 | 36,08 | 36,25 | 0,08% | 248.836,00 |
| 12.09.2025 | 36,67 | 36,67 | 36,21 | 36,22 | -0,85% | 257.442,00 |
| 11.09.2025 | 36,67 | 36,68 | 36,28 | 36,53 | -0,05% | 268.751,00 |
| 10.09.2025 | 36,47 | 36,58 | 36,35 | 36,55 | -0,03% | 212.837,00 |
| 09.09.2025 | 36,68 | 36,84 | 36,29 | 36,56 | -0,14% | 221.261,00 |
| 08.09.2025 | 36,48 | 36,66 | 36,35 | 36,61 | -0,03% | 221.111,00 |
| 05.09.2025 | 36,57 | 36,69 | 36,32 | 36,62 | 0,63% | 301.094,00 |
| 04.09.2025 | 36,43 | 36,48 | 36,04 | 36,39 | 0,47% | 197.034,00 |
| 03.09.2025 | 36,29 | 36,50 | 36,11 | 36,22 | -0,30% | 266.237,00 |
| 02.09.2025 | 36,45 | 36,64 | 36,14 | 36,33 | -0,47% | 342.984,00 |
| 29.08.2025 | 36,47 | 36,66 | 36,31 | 36,50 | 0,08% | 272.747,00 |
| 28.08.2025 | 36,41 | 36,48 | 36,08 | 36,47 | 0,03% | 282.215,00 |
| 27.08.2025 | 36,19 | 36,53 | 36,14 | 36,46 | 1,03% | 381.631,00 |
| 26.08.2025 | 35,95 | 36,26 | 35,81 | 36,09 | 0,31% | 293.120,00 |
| 25.08.2025 | 36,93 | 36,95 | 35,88 | 35,98 | -2,23% | 362.496,00 |
| 22.08.2025 | 36,64 | 37,19 | 36,57 | 36,80 | 0,74% | 477.368,00 |
| 21.08.2025 | 35,99 | 36,65 | 35,93 | 36,53 | 0,74% | 493.638,00 |
| 20.08.2025 | 35,88 | 36,40 | 35,75 | 36,26 | 0,92% | 509.174,00 |
| 19.08.2025 | 35,57 | 36,00 | 35,53 | 35,93 | 1,18% | 270.317,00 |
| 18.08.2025 | 35,64 | 35,81 | 35,44 | 35,51 | -0,03% | 243.773,00 |
| 15.08.2025 | 35,54 | 35,58 | 35,30 | 35,52 | 0,06% | 262.487,00 |
| 14.08.2025 | 35,64 | 35,76 | 35,41 | 35,50 | -0,89% | 383.732,00 |
| 13.08.2025 | 36,11 | 36,11 | 35,34 | 35,82 | -0,58% | 361.925,00 |
| 12.08.2025 | 35,83 | 36,14 | 35,62 | 36,03 | 0,61% | 460.186,00 |
| 11.08.2025 | 35,83 | 36,08 | 35,68 | 35,81 | -0,06% | 311.438,00 |
| 08.08.2025 | 35,36 | 35,85 | 35,32 | 35,83 | 1,47% | 276.368,00 |
| 07.08.2025 | 35,28 | 35,60 | 35,06 | 35,31 | 0,46% | 369.434,00 |
| 06.08.2025 | 35,15 | 36,00 | 35,09 | 35,15 | 0,00% | 445.016,00 |
| 05.08.2025 | 34,52 | 35,79 | 34,19 | 35,15 | 1,18% | 681.978,00 |
| 04.08.2025 | 34,33 | 34,82 | 34,27 | 34,74 | 1,31% | 390.256,00 |
| 01.08.2025 | 34,52 | 34,56 | 33,89 | 34,29 | 0,73% | 431.249,00 |
| 31.07.2025 | 34,00 | 34,50 | 33,95 | 34,04 | -0,41% | 475.156,00 |
| 30.07.2025 | 34,73 | 34,83 | 33,98 | 34,18 | -1,47% | 314.042,00 |
| 29.07.2025 | 34,56 | 34,78 | 34,16 | 34,69 | 0,96% | 442.425,00 |
| 28.07.2025 | 35,50 | 35,59 | 34,34 | 34,36 | -3,10% | 491.531,00 |
| 25.07.2025 | 35,73 | 35,74 | 35,28 | 35,46 | -0,25% | 225.535,00 |
| 24.07.2025 | 35,36 | 35,71 | 35,20 | 35,55 | 0,08% | 219.302,00 |
| 23.07.2025 | 35,13 | 35,57 | 35,13 | 35,52 | 0,23% | 284.219,00 |
| 22.07.2025 | 35,12 | 35,58 | 35,01 | 35,44 | 0,85% | 386.671,00 |
| 21.07.2025 | 35,11 | 35,34 | 35,00 | 35,14 | 0,34% | 387.111,00 |