29,480€
0,61%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 29,50 | 29,67 | 29,24 | 29,28 | -0,71% | - |
| 16.12.2025 | 29,72 | 29,97 | 29,49 | 29,49 | -0,94% | - |
| 15.12.2025 | 29,74 | 29,85 | 29,61 | 29,77 | 0,27% | - |
| 12.12.2025 | 29,47 | 29,70 | 29,35 | 29,69 | -0,44% | - |
| 11.12.2025 | 29,75 | 30,15 | 29,16 | 29,82 | -0,50% | 100,00 |
| 10.12.2025 | 30,21 | 30,35 | 29,89 | 29,97 | -0,63% | - |
| 09.12.2025 | 30,14 | 30,64 | 30,06 | 30,16 | -0,53% | 710,00 |
| 08.12.2025 | 30,26 | 30,45 | 30,07 | 30,32 | 0,46% | - |
| 05.12.2025 | 30,53 | 30,80 | 30,11 | 30,18 | -0,85% | 200,00 |
| 04.12.2025 | 30,59 | 30,70 | 30,37 | 30,44 | 0,07% | - |
| 03.12.2025 | 30,96 | 30,96 | 30,36 | 30,42 | -1,30% | 120,00 |
| 02.12.2025 | 31,01 | 31,17 | 30,68 | 30,82 | -0,32% | - |
| 01.12.2025 | 31,31 | 31,74 | 30,92 | 30,92 | -1,21% | 20,00 |
| 28.11.2025 | 31,75 | 32,28 | 31,30 | 31,30 | -2,61% | - |
| 27.11.2025 | 31,58 | 32,33 | 31,54 | 32,14 | 1,26% | - |
| 26.11.2025 | 31,59 | 31,87 | 31,47 | 31,74 | 0,19% | - |
| 25.11.2025 | 31,08 | 31,83 | 31,08 | 31,68 | 1,60% | - |
| 24.11.2025 | 31,20 | 31,52 | 31,02 | 31,18 | 0,13% | - |
| 21.11.2025 | 31,07 | 31,17 | 30,98 | 31,14 | -0,13% | - |
| 19.11.2025 | 31,38 | 31,55 | 30,98 | 31,18 | -0,92% | - |
| 18.11.2025 | 30,94 | 31,49 | 30,92 | 31,47 | 1,19% | - |
| 17.11.2025 | 31,10 | 31,47 | 30,92 | 31,10 | 0,78% | - |
| 14.11.2025 | 30,80 | 31,08 | 30,44 | 30,86 | 0,42% | - |
| 13.11.2025 | 30,91 | 30,91 | 30,67 | 30,73 | -0,55% | - |
| 12.11.2025 | 31,27 | 31,35 | 30,85 | 30,90 | -0,64% | - |
| 11.11.2025 | 31,35 | 31,40 | 31,10 | 31,10 | -0,77% | - |
| 10.11.2025 | 31,29 | 31,50 | 30,79 | 31,34 | 1,46% | - |
| 07.11.2025 | 30,86 | 31,12 | 30,28 | 30,89 | 0,36% | - |
| 06.11.2025 | 30,88 | 30,98 | 30,36 | 30,78 | -0,97% | - |
| 05.11.2025 | 30,93 | 31,48 | 30,70 | 31,08 | 0,65% | 150,00 |
| 04.11.2025 | 30,56 | 31,28 | 30,40 | 30,88 | 1,18% | 10,00 |
| 03.11.2025 | 30,38 | 31,04 | 30,25 | 30,52 | 0,46% | - |
| 31.10.2025 | 30,08 | 30,78 | 29,94 | 30,38 | 0,73% | - |
| 30.10.2025 | 29,83 | 30,25 | 29,83 | 30,16 | 0,73% | - |
| 29.10.2025 | 30,27 | 30,39 | 29,70 | 29,94 | -0,53% | 50,00 |
| 28.10.2025 | 30,53 | 30,70 | 29,91 | 30,10 | -1,05% | - |
| 27.10.2025 | 30,67 | 30,73 | 30,37 | 30,42 | 0,93% | - |
| 24.10.2025 | 30,40 | 30,57 | 30,14 | 30,14 | -0,40% | - |
| 23.10.2025 | 30,30 | 30,43 | 30,18 | 30,26 | 0,73% | - |
| 22.10.2025 | 30,23 | 30,69 | 30,04 | 30,04 | -1,44% | - |
| 21.10.2025 | 30,49 | 30,75 | 30,11 | 30,48 | -0,20% | - |
| 20.10.2025 | 30,26 | 30,54 | 30,10 | 30,54 | 1,80% | 35,00 |
| 17.10.2025 | 29,44 | 30,20 | 29,33 | 30,00 | 0,47% | - |
| 16.10.2025 | 29,79 | 29,99 | 29,53 | 29,86 | 0,74% | 45,00 |
| 15.10.2025 | 29,48 | 29,79 | 29,47 | 29,64 | 1,09% | 80,00 |
| 14.10.2025 | 29,31 | 30,43 | 29,30 | 29,32 | 0,00% | - |
| 13.10.2025 | 29,87 | 30,27 | 29,14 | 29,32 | -0,27% | - |
| 10.10.2025 | 29,83 | 30,11 | 29,40 | 29,40 | -2,00% | 60,00 |
| 09.10.2025 | 29,78 | 30,07 | 29,68 | 30,00 | 1,15% | - |
| 08.10.2025 | 30,02 | 30,29 | 29,55 | 29,66 | -0,27% | - |
| 07.10.2025 | 30,23 | 30,46 | 29,57 | 29,74 | -1,56% | 100,00 |
| 06.10.2025 | 30,80 | 31,00 | 30,20 | 30,21 | -1,15% | - |
| 03.10.2025 | 31,11 | 31,36 | 30,56 | 30,56 | -1,42% | 270,00 |
| 02.10.2025 | 31,49 | 31,54 | 30,96 | 31,00 | -1,84% | - |
| 01.10.2025 | 31,22 | 31,73 | 30,84 | 31,58 | 0,70% | - |
| 30.09.2025 | 30,94 | 31,56 | 30,84 | 31,36 | 1,55% | - |
| 29.09.2025 | 31,23 | 31,32 | 30,70 | 30,88 | -0,77% | 143,00 |
| 26.09.2025 | 30,94 | 31,36 | 30,94 | 31,12 | 0,32% | - |
| 25.09.2025 | 30,76 | 31,36 | 30,60 | 31,02 | 1,11% | - |
| 24.09.2025 | 30,02 | 30,88 | 29,82 | 30,68 | 2,40% | - |
| 23.09.2025 | 29,81 | 30,17 | 29,77 | 29,96 | 0,33% | - |
| 22.09.2025 | 30,46 | 30,66 | 29,77 | 29,86 | -1,52% | 70,00 |
| 19.09.2025 | 30,46 | 31,10 | 30,06 | 30,32 | -1,11% | - |
| 18.09.2025 | 30,21 | 30,69 | 30,05 | 30,66 | 2,54% | 9,00 |
| 17.09.2025 | 30,09 | 30,34 | 29,90 | 29,90 | -0,66% | - |
| 16.09.2025 | 30,89 | 31,34 | 29,91 | 30,10 | -2,02% | - |
| 15.09.2025 | 31,03 | 31,27 | 30,66 | 30,72 | -1,51% | - |
| 12.09.2025 | 31,07 | 31,20 | 31,05 | 31,19 | 0,35% | - |
| 11.09.2025 | 31,26 | 31,37 | 30,87 | 31,08 | -0,26% | - |
| 09.09.2025 | 31,19 | 31,31 | 30,90 | 31,16 | 0,78% | - |
| 08.09.2025 | 31,19 | 31,30 | 30,89 | 30,92 | -0,90% | - |
| 05.09.2025 | 31,22 | 31,32 | 30,90 | 31,20 | 0,26% | - |
| 04.09.2025 | 31,14 | 31,30 | 30,92 | 31,12 | 0,97% | - |
| 03.09.2025 | 31,19 | 31,49 | 30,82 | 30,82 | -0,64% | 90,00 |
| 02.09.2025 | 31,54 | 31,55 | 31,02 | 31,02 | -1,15% | - |
| 01.09.2025 | 31,17 | 31,60 | 31,15 | 31,38 | 0,51% | - |
| 29.08.2025 | 31,21 | 31,46 | 31,05 | 31,22 | 0,10% | - |
| 28.08.2025 | 31,52 | 31,79 | 30,88 | 31,19 | -0,22% | - |
| 27.08.2025 | 31,08 | 31,40 | 31,08 | 31,26 | 1,10% | - |
| 26.08.2025 | 30,92 | 31,13 | 30,77 | 30,92 | -0,16% | - |
| 25.08.2025 | 31,53 | 31,66 | 30,91 | 30,97 | -1,24% | - |
| 22.08.2025 | 31,53 | 31,82 | 30,38 | 31,36 | -0,32% | - |
| 21.08.2025 | 31,01 | 31,55 | 30,86 | 31,46 | 1,13% | 31,00 |
| 20.08.2025 | 30,78 | 31,19 | 30,72 | 31,11 | 0,91% | 600,00 |
| 19.08.2025 | 30,49 | 30,88 | 30,37 | 30,83 | 1,35% | - |
| 18.08.2025 | 30,40 | 30,67 | 30,35 | 30,42 | 0,33% | - |
| 15.08.2025 | 30,71 | 30,71 | 30,17 | 30,32 | -0,52% | - |
| 14.08.2025 | 30,56 | 30,73 | 30,41 | 30,48 | -0,42% | - |
| 13.08.2025 | 30,78 | 30,83 | 30,17 | 30,61 | -0,84% | - |
| 12.08.2025 | 30,80 | 30,97 | 30,60 | 30,87 | 0,06% | 9,00 |
| 11.08.2025 | 30,76 | 31,05 | 30,73 | 30,85 | 0,29% | - |
| 08.08.2025 | 30,34 | 30,76 | 30,26 | 30,76 | 1,75% | - |
| 07.08.2025 | 30,15 | 30,58 | 30,08 | 30,23 | 0,27% | - |
| 06.08.2025 | 30,46 | 30,96 | 30,11 | 30,15 | -0,69% | - |
| 05.08.2025 | 30,11 | 30,88 | 29,56 | 30,36 | 1,37% | - |
| 04.08.2025 | 29,81 | 30,10 | 29,53 | 29,95 | 1,15% | 190,00 |
| 01.08.2025 | 29,80 | 30,01 | 29,36 | 29,61 | -0,70% | - |
| 31.07.2025 | 30,06 | 30,32 | 29,68 | 29,82 | -0,33% | - |
| 30.07.2025 | 30,11 | 30,34 | 29,70 | 29,92 | -0,47% | - |
| 29.07.2025 | 29,65 | 30,10 | 29,65 | 30,06 | 1,42% | - |