69,600$
0,30%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,18 | 71,36 | 69,18 | 69,60 | 0,30% | 5.566.217,00 |
| 02.04.2025 | 69,37 | 69,97 | 68,99 | 69,39 | 0,17% | 5.554.493,00 |
| 01.04.2025 | 69,06 | 69,63 | 68,21 | 69,27 | 0,74% | 4.116.610,00 |
| 31.03.2025 | 68,70 | 69,36 | 68,04 | 68,76 | 0,00% | 3.785.230,00 |
| 28.03.2025 | 68,43 | 68,91 | 67,86 | 68,76 | 1,16% | 4.210.543,00 |
| 27.03.2025 | 68,16 | 68,79 | 67,73 | 67,97 | -0,31% | 2.031.929,00 |
| 26.03.2025 | 68,21 | 68,23 | 67,60 | 68,18 | 0,81% | 2.403.247,00 |
| 25.03.2025 | 68,05 | 68,24 | 67,14 | 67,63 | -0,85% | 3.422.985,00 |
| 24.03.2025 | 66,85 | 68,54 | 66,59 | 68,21 | 2,03% | 3.084.098,00 |
| 21.03.2025 | 67,34 | 68,06 | 66,65 | 66,85 | -1,27% | 10.316.948,00 |
| 20.03.2025 | 68,16 | 68,30 | 67,43 | 67,71 | 0,19% | 3.935.563,00 |
| 19.03.2025 | 67,99 | 68,30 | 67,21 | 67,58 | -0,89% | 2.806.868,00 |
| 18.03.2025 | 68,48 | 68,99 | 67,92 | 68,19 | -0,81% | 2.884.151,00 |
| 17.03.2025 | 67,40 | 68,96 | 67,04 | 68,75 | 2,78% | 3.023.763,00 |
| 14.03.2025 | 66,29 | 67,37 | 66,27 | 66,89 | 0,80% | 3.541.062,00 |
| 13.03.2025 | 66,20 | 67,28 | 65,78 | 66,36 | 0,02% | 2.999.320,00 |
| 12.03.2025 | 67,11 | 67,43 | 65,77 | 66,35 | -0,52% | 3.241.625,00 |
| 11.03.2025 | 67,44 | 68,63 | 66,46 | 66,70 | -1,20% | 3.325.176,00 |
| 10.03.2025 | 67,50 | 68,82 | 67,05 | 67,51 | -0,53% | 3.738.098,00 |
| 07.03.2025 | 68,19 | 68,47 | 67,27 | 67,87 | 0,27% | 2.169.592,00 |
| 06.03.2025 | 69,94 | 70,06 | 67,66 | 67,69 | -3,94% | 2.328.248,00 |
| 05.03.2025 | 69,60 | 70,56 | 68,76 | 70,47 | 0,95% | 2.082.937,00 |
| 04.03.2025 | 70,50 | 71,04 | 69,60 | 69,81 | -0,78% | 3.400.173,00 |
| 03.03.2025 | 69,35 | 71,00 | 69,27 | 70,36 | 1,71% | 2.796.456,00 |
| 28.02.2025 | 68,83 | 69,25 | 68,20 | 69,18 | 0,76% | 4.968.005,00 |
| 27.02.2025 | 68,05 | 68,99 | 67,94 | 68,66 | 0,56% | 3.001.370,00 |
| 26.02.2025 | 68,25 | 68,98 | 68,02 | 68,28 | 0,19% | 4.010.878,00 |
| 25.02.2025 | 67,93 | 68,52 | 67,54 | 68,15 | 0,58% | 4.034.153,00 |
| 24.02.2025 | 66,41 | 68,02 | 66,15 | 67,76 | 2,54% | 3.017.623,00 |
| 21.02.2025 | 66,59 | 66,97 | 65,70 | 66,08 | -1,15% | 2.070.768,00 |
| 20.02.2025 | 66,78 | 67,38 | 66,75 | 66,85 | -0,16% | 2.852.616,00 |
| 19.02.2025 | 66,65 | 67,37 | 66,33 | 66,96 | 0,28% | 2.705.870,00 |
| 18.02.2025 | 66,50 | 67,52 | 66,25 | 66,77 | 0,36% | 3.386.546,00 |
| 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% | 4.468.676,00 |
| 12.02.2025 | 58,98 | 60,09 | 58,75 | 59,94 | 0,62% | 3.177.347,00 |
| 11.02.2025 | 59,58 | 59,61 | 58,72 | 59,57 | -0,32% | 2.293.861,00 |
| 10.02.2025 | 60,39 | 60,42 | 59,21 | 59,76 | -1,37% | 2.264.725,00 |
| 07.02.2025 | 60,86 | 60,86 | 60,15 | 60,59 | 0,10% | 1.382.541,00 |
| 06.02.2025 | 61,09 | 61,27 | 60,30 | 60,53 | -0,54% | 1.404.402,00 |
| 05.02.2025 | 60,59 | 61,25 | 60,25 | 60,86 | 1,11% | 1.806.239,00 |
| 04.02.2025 | 60,51 | 60,87 | 60,13 | 60,19 | -1,91% | 2.037.856,00 |
| 03.02.2025 | 60,11 | 61,46 | 59,94 | 61,36 | 1,56% | 2.500.839,00 |
| 31.01.2025 | 60,10 | 60,51 | 59,86 | 60,42 | 0,43% | 3.974.190,00 |
| 30.01.2025 | 60,49 | 60,69 | 59,68 | 60,16 | 0,94% | 2.010.992,00 |
| 29.01.2025 | 60,48 | 60,99 | 59,44 | 59,60 | -2,02% | 1.598.220,00 |
| 28.01.2025 | 61,59 | 61,91 | 60,52 | 60,83 | -1,60% | 1.721.870,00 |
| 27.01.2025 | 61,06 | 62,26 | 60,95 | 61,82 | 1,64% | 2.855.911,00 |
| 24.01.2025 | 59,00 | 60,97 | 59,00 | 60,82 | 2,32% | 1.882.474,00 |
| 23.01.2025 | 58,62 | 59,60 | 58,22 | 59,44 | 1,85% | 2.440.583,00 |
| 22.01.2025 | 60,29 | 60,52 | 58,28 | 58,36 | -3,20% | 2.708.488,00 |
| 21.01.2025 | 59,00 | 60,45 | 58,90 | 60,29 | 2,36% | 2.452.286,00 |
| 17.01.2025 | 58,68 | 58,99 | 58,35 | 58,90 | 0,93% | 2.972.960,00 |
| 16.01.2025 | 58,65 | 58,65 | 58,00 | 58,36 | 0,53% | 2.044.622,00 |
| 15.01.2025 | 59,26 | 59,49 | 57,93 | 58,05 | -0,09% | 2.495.235,00 |
| 14.01.2025 | 58,03 | 58,37 | 57,70 | 58,10 | 0,17% | 1.978.306,00 |
| 13.01.2025 | 57,30 | 58,05 | 56,97 | 58,00 | 1,06% | 2.329.518,00 |
| 10.01.2025 | 57,56 | 58,22 | 56,99 | 57,39 | -1,51% | 2.119.718,00 |
| 08.01.2025 | 57,18 | 58,39 | 56,91 | 58,27 | 2,10% | 2.871.602,00 |
| 07.01.2025 | 57,26 | 57,59 | 56,68 | 57,07 | 0,30% | 3.046.334,00 |
| 06.01.2025 | 58,10 | 58,25 | 56,83 | 56,90 | -2,42% | 2.318.390,00 |
| 03.01.2025 | 57,79 | 58,56 | 57,74 | 58,31 | 0,60% | 2.715.601,00 |
| 02.01.2025 | 59,00 | 59,02 | 57,78 | 57,96 | -1,58% | 2.952.149,00 |
| 31.12.2024 | 58,67 | 58,95 | 58,26 | 58,89 | 0,65% | 2.308.071,00 |
| 30.12.2024 | 58,86 | 58,88 | 57,97 | 58,51 | -0,65% | 2.007.863,00 |
| 27.12.2024 | 59,04 | 59,65 | 58,58 | 58,89 | -0,83% | 3.118.481,00 |
| 26.12.2024 | 59,08 | 59,62 | 59,02 | 59,38 | 0,19% | 1.560.014,00 |
| 24.12.2024 | 58,71 | 59,30 | 58,67 | 59,27 | 0,58% | 762.455,00 |
| 23.12.2024 | 58,65 | 59,11 | 58,28 | 58,93 | 0,29% | 2.927.005,00 |
| 20.12.2024 | 58,20 | 59,33 | 57,95 | 58,76 | 1,78% | 10.941.240,00 |
| 19.12.2024 | 58,82 | 59,66 | 57,62 | 57,73 | -1,65% | 4.307.284,00 |
| 18.12.2024 | 59,90 | 60,73 | 58,65 | 58,70 | -2,52% | 2.688.587,00 |
| 17.12.2024 | 59,30 | 60,70 | 59,04 | 60,22 | 1,24% | 4.784.715,00 |
| 16.12.2024 | 60,10 | 60,47 | 59,41 | 59,48 | -0,72% | 3.371.458,00 |
| 13.12.2024 | 60,19 | 60,30 | 59,62 | 59,91 | -0,22% | 2.527.753,00 |
| 12.12.2024 | 60,43 | 61,21 | 60,01 | 60,04 | -1,12% | 1.699.207,00 |
| 11.12.2024 | 61,21 | 61,34 | 60,08 | 60,72 | -0,70% | 2.280.681,00 |
| 10.12.2024 | 61,05 | 61,62 | 60,47 | 61,15 | 0,15% | 1.808.356,00 |
| 09.12.2024 | 61,38 | 61,66 | 60,68 | 61,06 | -0,96% | 2.750.085,00 |
| 06.12.2024 | 62,29 | 62,29 | 61,36 | 61,65 | -0,77% | 1.991.587,00 |
| 05.12.2024 | 61,80 | 62,28 | 61,58 | 62,13 | 0,00% | 2.036.947,00 |
| 04.12.2024 | 62,85 | 62,97 | 61,90 | 62,13 | -1,02% | 2.187.923,00 |
| 03.12.2024 | 62,42 | 63,25 | 62,25 | 62,77 | 0,82% | 2.168.024,00 |
| 02.12.2024 | 63,45 | 63,84 | 61,73 | 62,26 | -2,83% | 2.919.433,00 |
| 29.11.2024 | 64,53 | 64,90 | 64,05 | 64,07 | -0,73% | 1.870.159,00 |
| 27.11.2024 | 64,57 | 65,24 | 64,49 | 64,54 | 0,45% | 2.124.294,00 |
| 26.11.2024 | 63,33 | 64,28 | 63,10 | 64,25 | 1,66% | 3.658.702,00 |
| 25.11.2024 | 63,50 | 64,08 | 63,09 | 63,20 | -0,55% | 3.360.890,00 |
| 22.11.2024 | 64,30 | 64,72 | 63,42 | 63,55 | -0,87% | 1.743.375,00 |
| 20.11.2024 | 63,97 | 64,41 | 63,78 | 64,11 | -0,22% | 2.177.289,00 |
| 19.11.2024 | 63,65 | 64,36 | 63,56 | 64,25 | 0,61% | 2.451.135,00 |
| 18.11.2024 | 63,40 | 63,95 | 63,29 | 63,86 | 0,41% | 2.427.591,00 |
| 15.11.2024 | 63,00 | 63,83 | 62,89 | 63,60 | 0,16% | 3.191.042,00 |
| 14.11.2024 | 63,50 | 63,81 | 63,25 | 63,50 | -1,47% | 4.913.474,00 |
| 13.11.2024 | 64,77 | 65,53 | 64,40 | 64,45 | -0,05% | 1.746.551,00 |
| 12.11.2024 | 64,83 | 65,33 | 64,27 | 64,48 | -0,56% | 1.873.563,00 |
| 11.11.2024 | 65,19 | 65,38 | 64,62 | 64,84 | -0,48% | 1.459.338,00 |
| 08.11.2024 | 65,02 | 66,07 | 64,83 | 65,15 | 1,09% | 2.857.545,00 |
| 07.11.2024 | 63,60 | 64,79 | 63,23 | 64,45 | 1,95% | 2.756.289,00 |
| 06.11.2024 | 64,47 | 64,60 | 62,40 | 63,22 | -1,94% | 3.068.170,00 |