64,190$
-1,99%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 65,42 | 65,81 | 63,73 | 64,19 | -1,99% | 2.883.839,00 |
| 31.10.2024 | 64,67 | 67,61 | 64,67 | 65,49 | -1,49% | 4.673.515,00 |
| 30.10.2024 | 65,95 | 66,98 | 65,81 | 66,48 | 0,68% | 2.485.849,00 |
| 29.10.2024 | 65,21 | 66,34 | 64,96 | 66,03 | 1,99% | 2.569.793,00 |
| 28.10.2024 | 65,18 | 65,77 | 64,68 | 64,74 | -0,35% | 2.060.790,00 |
| 25.10.2024 | 66,14 | 66,22 | 64,88 | 64,97 | -1,50% | 1.648.474,00 |
| 24.10.2024 | 65,72 | 66,19 | 65,65 | 65,96 | 0,15% | 2.255.737,00 |
| 23.10.2024 | 64,80 | 66,08 | 64,75 | 65,86 | 1,56% | 2.031.312,00 |
| 22.10.2024 | 64,60 | 65,27 | 64,40 | 64,85 | 0,28% | 1.559.007,00 |
| 21.10.2024 | 65,29 | 65,58 | 64,46 | 64,67 | -1,34% | 1.504.285,00 |
| 18.10.2024 | 64,65 | 65,60 | 64,34 | 65,55 | 1,86% | 1.530.771,00 |
| 17.10.2024 | 64,49 | 65,10 | 64,26 | 64,35 | -0,48% | 2.076.862,00 |
| 16.10.2024 | 64,37 | 64,91 | 64,23 | 64,66 | 0,58% | 1.633.430,00 |
| 15.10.2024 | 64,34 | 65,15 | 64,16 | 64,29 | 0,56% | 3.268.172,00 |
| 14.10.2024 | 62,88 | 64,13 | 62,63 | 63,93 | 1,56% | 1.701.992,00 |
| 11.10.2024 | 62,17 | 63,02 | 61,96 | 62,95 | 2,24% | 1.457.754,00 |
| 10.10.2024 | 62,61 | 62,73 | 61,36 | 61,57 | -1,80% | 2.079.690,00 |
| 09.10.2024 | 62,38 | 62,79 | 61,89 | 62,70 | 0,51% | 1.538.138,00 |
| 08.10.2024 | 63,02 | 63,03 | 62,16 | 62,38 | -0,38% | 1.637.687,00 |
| 07.10.2024 | 62,14 | 63,13 | 61,93 | 62,62 | 0,14% | 2.534.478,00 |
| 04.10.2024 | 62,13 | 62,60 | 61,72 | 62,53 | -0,06% | 2.446.604,00 |
| 03.10.2024 | 63,09 | 63,75 | 62,54 | 62,57 | -1,06% | 2.951.183,00 |
| 02.10.2024 | 63,40 | 63,83 | 63,09 | 63,24 | -1,02% | 1.991.238,00 |
| 01.10.2024 | 64,15 | 64,17 | 63,38 | 63,89 | -0,37% | 2.692.257,00 |
| 30.09.2024 | 63,69 | 64,46 | 63,36 | 64,13 | 0,45% | 3.983.813,00 |
| 27.09.2024 | 64,23 | 64,39 | 63,72 | 63,84 | 0,02% | 2.958.827,00 |
| 26.09.2024 | 64,67 | 64,67 | 63,23 | 63,83 | -1,63% | 4.166.458,00 |
| 25.09.2024 | 64,25 | 64,93 | 64,14 | 64,89 | 1,45% | 1.628.250,00 |
| 24.09.2024 | 63,44 | 64,47 | 63,32 | 63,96 | -0,39% | 2.721.010,00 |
| 23.09.2024 | 62,64 | 64,23 | 62,61 | 64,21 | 3,28% | 2.766.868,00 |
| 20.09.2024 | 62,33 | 62,97 | 61,99 | 62,17 | -0,05% | 6.904.099,00 |
| 19.09.2024 | 64,23 | 64,31 | 62,03 | 62,20 | -3,13% | 5.166.486,00 |
| 18.09.2024 | 64,60 | 64,94 | 63,91 | 64,21 | -0,34% | 2.489.471,00 |
| 17.09.2024 | 64,86 | 65,09 | 63,95 | 64,43 | -0,42% | 3.870.608,00 |
| 16.09.2024 | 65,40 | 65,47 | 64,09 | 64,70 | -0,55% | 2.596.064,00 |
| 13.09.2024 | 65,34 | 65,65 | 64,76 | 65,06 | 0,09% | 2.029.262,00 |
| 12.09.2024 | 65,17 | 65,54 | 64,49 | 65,00 | -0,51% | 1.925.850,00 |
| 11.09.2024 | 64,42 | 65,44 | 64,35 | 65,33 | 0,55% | 2.506.878,00 |
| 10.09.2024 | 64,33 | 65,04 | 63,90 | 64,97 | 1,26% | 2.393.113,00 |
| 09.09.2024 | 62,87 | 64,44 | 62,86 | 64,16 | 2,07% | 4.680.229,00 |
| 06.09.2024 | 62,82 | 63,14 | 62,24 | 62,86 | 0,06% | 2.489.829,00 |
| 05.09.2024 | 63,18 | 63,46 | 62,49 | 62,82 | 0,43% | 2.496.642,00 |
| 04.09.2024 | 62,49 | 63,20 | 62,13 | 62,55 | 0,18% | 2.598.875,00 |
| 03.09.2024 | 61,76 | 62,47 | 61,50 | 62,44 | 0,53% | 4.136.404,00 |
| 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% | 2.475.727,00 |
| 28.08.2024 | 60,32 | 61,35 | 60,13 | 61,17 | 1,48% | 2.452.787,00 |
| 27.08.2024 | 59,44 | 60,31 | 59,22 | 60,28 | 0,70% | 2.618.450,00 |
| 26.08.2024 | 59,83 | 60,07 | 59,54 | 59,86 | 0,47% | 1.585.372,00 |
| 23.08.2024 | 59,24 | 59,86 | 59,15 | 59,58 | 0,57% | 1.859.227,00 |
| 22.08.2024 | 58,80 | 59,25 | 58,55 | 59,24 | 0,77% | 1.171.424,00 |
| 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% | 1.442.799,00 |
| 19.08.2024 | 58,41 | 58,83 | 58,30 | 58,41 | -0,02% | 1.217.603,00 |
| 16.08.2024 | 58,03 | 58,45 | 57,57 | 58,42 | 0,65% | 1.909.101,00 |
| 15.08.2024 | 58,33 | 58,89 | 57,60 | 58,04 | -0,82% | 2.133.569,00 |
| 14.08.2024 | 59,22 | 59,41 | 58,37 | 58,52 | -1,28% | 2.350.547,00 |
| 13.08.2024 | 59,29 | 59,82 | 59,09 | 59,28 | 0,51% | 2.865.608,00 |
| 12.08.2024 | 59,12 | 59,41 | 58,41 | 58,98 | -0,66% | 2.484.237,00 |
| 09.08.2024 | 59,29 | 59,50 | 58,47 | 59,37 | 0,64% | 3.421.795,00 |
| 08.08.2024 | 57,72 | 59,15 | 57,72 | 58,99 | 2,06% | 3.309.582,00 |
| 07.08.2024 | 57,23 | 58,96 | 57,04 | 57,80 | 1,10% | 4.047.246,00 |
| 06.08.2024 | 55,79 | 57,71 | 55,67 | 57,17 | 2,69% | 3.687.873,00 |
| 05.08.2024 | 55,42 | 57,16 | 55,24 | 55,67 | -1,29% | 3.182.099,00 |
| 02.08.2024 | 55,46 | 57,11 | 55,28 | 56,40 | 1,99% | 3.580.915,00 |
| 01.08.2024 | 54,96 | 55,54 | 54,68 | 55,30 | 1,58% | 2.640.351,00 |
| 31.07.2024 | 54,69 | 55,21 | 54,28 | 54,44 | -0,77% | 3.190.579,00 |
| 30.07.2024 | 54,66 | 55,15 | 54,46 | 54,86 | 1,24% | 2.235.941,00 |
| 29.07.2024 | 53,86 | 54,26 | 53,42 | 54,19 | 0,82% | 1.047.986,00 |
| 26.07.2024 | 53,59 | 53,98 | 53,09 | 53,75 | 1,05% | 1.251.454,00 |
| 25.07.2024 | 53,60 | 54,02 | 53,05 | 53,19 | -0,64% | 1.187.705,00 |
| 24.07.2024 | 53,62 | 54,51 | 53,43 | 53,53 | -0,06% | 1.634.416,00 |
| 23.07.2024 | 53,59 | 54,22 | 53,44 | 53,56 | -0,20% | 1.628.029,00 |
| 22.07.2024 | 53,29 | 53,72 | 52,79 | 53,67 | 0,69% | 1.446.329,00 |
| 19.07.2024 | 53,59 | 53,70 | 53,14 | 53,30 | 0,17% | 1.427.439,00 |
| 18.07.2024 | 53,36 | 53,98 | 53,02 | 53,21 | -0,41% | 1.125.748,00 |
| 17.07.2024 | 53,10 | 53,54 | 52,95 | 53,43 | 0,62% | 1.415.239,00 |
| 16.07.2024 | 52,87 | 53,15 | 52,58 | 53,10 | 0,87% | 1.388.830,00 |
| 15.07.2024 | 52,58 | 52,82 | 52,45 | 52,64 | 0,34% | 1.669.015,00 |
| 12.07.2024 | 53,16 | 53,16 | 52,27 | 52,46 | -0,98% | 1.994.810,00 |
| 11.07.2024 | 52,72 | 53,13 | 52,42 | 52,98 | 1,67% | 1.955.300,00 |
| 10.07.2024 | 52,36 | 52,40 | 51,67 | 52,11 | -0,25% | 1.494.000,00 |
| 09.07.2024 | 51,84 | 52,48 | 51,57 | 52,24 | 0,69% | 1.852.056,00 |
| 08.07.2024 | 52,42 | 52,68 | 51,83 | 51,88 | -1,09% | 1.295.294,00 |
| 05.07.2024 | 51,95 | 52,63 | 51,61 | 52,45 | 1,22% | 1.598.453,00 |
| 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% | 3.746.620,00 |
| 01.07.2024 | 50,67 | 50,99 | 50,38 | 50,88 | -0,74% | 1.759.394,00 |
| 28.06.2024 | 50,96 | 51,26 | 50,59 | 51,26 | 0,89% | 3.615.662,00 |
| 27.06.2024 | 49,97 | 50,84 | 49,65 | 50,81 | 1,93% | 1.371.386,00 |
| 26.06.2024 | 49,49 | 50,10 | 49,49 | 49,85 | -0,08% | 2.411.449,00 |
| 25.06.2024 | 50,55 | 50,55 | 49,48 | 49,89 | -1,58% | 2.171.505,00 |
| 24.06.2024 | 50,45 | 50,90 | 50,19 | 50,69 | 0,54% | 2.849.423,00 |
| 21.06.2024 | 50,13 | 50,56 | 49,76 | 50,42 | 0,70% | 4.765.534,00 |
| 20.06.2024 | 50,08 | 50,44 | 49,97 | 50,07 | -0,38% | 1.402.995,00 |
| 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% | 1.414.763,00 |
| 14.06.2024 | 49,90 | 50,30 | 49,73 | 50,10 | 0,12% | 1.857.706,00 |
| 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% | 1.970.070,00 |