31,180€
0,52%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,19 | 31,49 | 30,89 | 31,04 | 0,06% | 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% | - |
| 28.07.2025 | 30,84 | 30,86 | 29,64 | 29,64 | -1,89% | - |
| 25.07.2025 | 30,33 | 30,42 | 30,02 | 30,21 | -0,10% | - |
| 24.07.2025 | 30,15 | 30,34 | 29,95 | 30,24 | 0,23% | - |
| 23.07.2025 | 30,15 | 30,48 | 29,94 | 30,17 | 0,07% | - |
| 22.07.2025 | 30,19 | 30,40 | 29,98 | 30,15 | 0,30% | 200,00 |
| 21.07.2025 | 30,23 | 30,31 | 29,98 | 30,06 | -0,23% | - |
| 18.07.2025 | 30,15 | 30,22 | 29,80 | 30,13 | 0,17% | - |
| 17.07.2025 | 30,36 | 30,56 | 30,07 | 30,08 | -0,92% | - |
| 16.07.2025 | 30,35 | 30,80 | 30,17 | 30,36 | -0,07% | 2.000,00 |
| 15.07.2025 | 30,55 | 30,66 | 30,17 | 30,38 | -0,62% | - |
| 14.07.2025 | 30,16 | 30,65 | 30,15 | 30,57 | 1,06% | 330,00 |
| 11.07.2025 | 30,04 | 30,27 | 29,73 | 30,25 | 1,14% | - |
| 10.07.2025 | 30,29 | 30,50 | 29,83 | 29,91 | -1,64% | 70,00 |
| 09.07.2025 | 30,10 | 30,57 | 30,06 | 30,41 | 1,16% | - |
| 08.07.2025 | 30,08 | 30,54 | 29,86 | 30,06 | 0,10% | - |
| 07.07.2025 | 29,58 | 30,36 | 29,58 | 30,03 | 1,90% | - |
| 04.07.2025 | 29,86 | 29,90 | 29,47 | 29,47 | -2,16% | 300,00 |
| 03.07.2025 | 29,81 | 30,19 | 29,79 | 30,12 | 1,07% | - |
| 02.07.2025 | 29,39 | 29,82 | 29,27 | 29,80 | 1,33% | - |
| 01.07.2025 | 29,49 | 29,87 | 29,33 | 29,41 | 0,03% | - |
| 30.06.2025 | 29,66 | 29,86 | 29,07 | 29,40 | -0,34% | - |
| 27.06.2025 | 29,85 | 29,87 | 29,39 | 29,50 | -0,74% | - |
| 26.06.2025 | 29,69 | 29,89 | 29,38 | 29,72 | 0,10% | - |
| 25.06.2025 | 30,33 | 30,45 | 29,64 | 29,69 | -2,05% | - |
| 24.06.2025 | 30,74 | 30,78 | 30,26 | 30,31 | -0,98% | - |
| 23.06.2025 | 30,32 | 30,83 | 30,27 | 30,61 | 0,82% | - |
| 20.06.2025 | 30,21 | 30,74 | 30,19 | 30,36 | 0,40% | - |
| 19.06.2025 | 30,74 | 30,74 | 30,24 | 30,24 | -1,72% | - |
| 18.06.2025 | 30,28 | 30,87 | 30,22 | 30,77 | 0,72% | - |
| 17.06.2025 | 29,99 | 30,66 | 29,82 | 30,55 | 1,53% | - |
| 16.06.2025 | 30,34 | 30,61 | 29,96 | 30,09 | -0,92% | 60,00 |
| 13.06.2025 | 30,46 | 31,02 | 29,84 | 30,37 | -1,20% | - |
| 12.06.2025 | 30,75 | 30,86 | 30,46 | 30,74 | -0,55% | - |
| 11.06.2025 | 30,58 | 31,04 | 30,58 | 30,91 | 0,06% | - |
| 10.06.2025 | 30,55 | 31,02 | 30,21 | 30,89 | 1,05% | - |
| 09.06.2025 | 30,50 | 30,76 | 30,29 | 30,57 | -0,16% | 78,00 |
| 06.06.2025 | 30,51 | 30,87 | 30,51 | 30,62 | 0,46% | - |
| 05.06.2025 | 30,54 | 30,77 | 30,10 | 30,48 | -0,42% | - |
| 04.06.2025 | 30,88 | 30,95 | 30,51 | 30,61 | -0,78% | - |
| 03.06.2025 | 30,56 | 31,21 | 30,56 | 30,85 | 0,06% | - |
| 02.06.2025 | 30,98 | 31,25 | 30,74 | 30,83 | -1,09% | 600,00 |
| 30.05.2025 | 31,08 | 31,45 | 30,97 | 31,17 | 0,29% | - |
| 29.05.2025 | 31,22 | 31,27 | 30,87 | 31,08 | -0,32% | - |
| 28.05.2025 | 31,69 | 31,79 | 30,95 | 31,18 | -0,98% | - |
| 27.05.2025 | 31,51 | 31,75 | 31,05 | 31,49 | 0,00% | - |
| 26.05.2025 | 31,16 | 31,65 | 31,16 | 31,49 | 1,48% | - |
| 23.05.2025 | 30,76 | 31,18 | 30,72 | 31,03 | 0,49% | - |
| 22.05.2025 | 30,96 | 31,30 | 30,78 | 30,88 | -1,09% | - |
| 21.05.2025 | 31,38 | 31,70 | 30,97 | 31,22 | -1,98% | 20,00 |
| 20.05.2025 | 32,13 | 32,27 | 31,84 | 31,85 | -0,81% | - |
| 19.05.2025 | 31,99 | 32,13 | 31,73 | 32,11 | -0,31% | - |
| 16.05.2025 | 31,61 | 32,26 | 31,48 | 32,21 | 1,61% | - |
| 15.05.2025 | 31,19 | 31,85 | 31,14 | 31,70 | 1,08% | 672,00 |
| 14.05.2025 | 31,98 | 31,99 | 31,05 | 31,36 | -1,26% | - |
| 13.05.2025 | 32,12 | 32,45 | 31,52 | 31,76 | -0,87% | 600,00 |
| 12.05.2025 | 32,37 | 33,35 | 31,96 | 32,04 | 0,44% | - |
| 09.05.2025 | 31,94 | 31,99 | 31,50 | 31,90 | 0,00% | - |
| 08.05.2025 | 32,24 | 32,81 | 31,63 | 31,90 | -0,50% | - |
| 07.05.2025 | 31,63 | 32,57 | 31,30 | 32,06 | 1,91% | - |
| 06.05.2025 | 30,59 | 31,56 | 29,65 | 31,46 | 2,78% | 1.000,00 |
| 05.05.2025 | 30,94 | 31,17 | 30,55 | 30,61 | -1,83% | - |
| 02.05.2025 | 31,53 | 32,46 | 31,18 | 31,18 | -1,52% | - |
| 30.04.2025 | 30,74 | 31,71 | 30,65 | 31,66 | 1,34% | - |
| 29.04.2025 | 31,18 | 31,53 | 30,85 | 31,24 | 0,51% | - |
| 28.04.2025 | 30,96 | 31,41 | 30,77 | 31,08 | -0,26% | - |
| 25.04.2025 | 31,31 | 31,46 | 30,74 | 31,16 | -0,10% | - |
| 24.04.2025 | 31,21 | 31,72 | 30,95 | 31,19 | -0,48% | - |
| 23.04.2025 | 32,19 | 32,31 | 31,23 | 31,34 | -0,85% | - |
| 22.04.2025 | 31,00 | 31,69 | 30,80 | 31,61 | 0,60% | - |
| 17.04.2025 | 31,31 | 31,53 | 30,79 | 31,42 | 1,32% | - |
| 16.04.2025 | 30,48 | 31,15 | 30,44 | 31,01 | -0,06% | - |
| 15.04.2025 | 30,58 | 31,16 | 30,51 | 31,03 | 1,70% | - |
| 14.04.2025 | 30,03 | 30,74 | 30,01 | 30,51 | 1,63% | - |