29,470€
0,24%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,49 | 29,68 | 29,43 | 29,65 | 0,85% | - |
| 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% | - |
| 11.04.2025 | 30,13 | 30,33 | 29,12 | 30,02 | -0,27% | 90,00 |
| 10.04.2025 | 30,84 | 30,92 | 29,67 | 30,10 | -2,65% | 30,00 |
| 09.04.2025 | 29,31 | 31,31 | 28,67 | 30,92 | 3,17% | 754,00 |
| 08.04.2025 | 31,06 | 31,74 | 29,68 | 29,97 | -2,41% | 30,00 |
| 07.04.2025 | 30,60 | 31,91 | 30,07 | 30,71 | -3,18% | 2.115,00 |
| 04.04.2025 | 31,85 | 32,53 | 30,90 | 31,72 | -1,09% | 600,00 |
| 03.04.2025 | 31,82 | 32,53 | 31,15 | 32,07 | -1,44% | 459,00 |
| 02.04.2025 | 32,87 | 32,93 | 32,42 | 32,54 | -1,21% | - |
| 01.04.2025 | 32,75 | 33,19 | 32,58 | 32,94 | 0,52% | - |
| 31.03.2025 | 32,39 | 33,00 | 32,24 | 32,77 | 1,33% | - |
| 28.03.2025 | 32,33 | 32,59 | 32,15 | 32,34 | -0,12% | 30,00 |
| 27.03.2025 | 32,60 | 32,75 | 32,19 | 32,38 | -0,61% | - |
| 26.03.2025 | 32,26 | 32,67 | 32,22 | 32,58 | 1,53% | - |
| 25.03.2025 | 32,43 | 32,48 | 31,99 | 32,09 | -0,53% | - |
| 24.03.2025 | 32,17 | 32,53 | 31,98 | 32,26 | 0,06% | 30,00 |
| 21.03.2025 | 32,43 | 32,43 | 31,41 | 32,24 | -0,59% | - |
| 20.03.2025 | 32,56 | 32,75 | 31,93 | 32,43 | -0,73% | 16,00 |
| 19.03.2025 | 32,70 | 32,85 | 32,26 | 32,67 | -0,76% | 135,00 |
| 18.03.2025 | 32,89 | 33,18 | 32,54 | 32,92 | -0,57% | - |
| 17.03.2025 | 32,65 | 33,16 | 32,64 | 33,11 | 0,88% | 76,00 |
| 14.03.2025 | 32,67 | 33,21 | 32,37 | 32,82 | -0,58% | 40,00 |
| 13.03.2025 | 32,40 | 33,03 | 32,31 | 33,01 | 1,48% | - |
| 12.03.2025 | 32,82 | 33,16 | 31,98 | 32,53 | -1,48% | - |
| 11.03.2025 | 33,30 | 34,00 | 32,39 | 33,02 | -1,34% | - |
| 10.03.2025 | 32,94 | 33,88 | 32,71 | 33,47 | 0,69% | - |
| 07.03.2025 | 33,02 | 33,51 | 32,59 | 33,24 | 0,33% | 16,00 |
| 06.03.2025 | 33,02 | 33,21 | 32,52 | 33,13 | -0,51% | - |
| 05.03.2025 | 33,76 | 33,76 | 32,88 | 33,30 | -1,07% | - |
| 04.03.2025 | 34,17 | 34,33 | 33,23 | 33,66 | -1,35% | - |
| 03.03.2025 | 33,54 | 34,13 | 33,05 | 34,12 | 1,52% | - |
| 28.02.2025 | 33,34 | 33,63 | 33,21 | 33,61 | 0,57% | - |
| 27.02.2025 | 33,24 | 33,63 | 32,05 | 33,42 | 0,88% | - |
| 26.02.2025 | 33,03 | 33,22 | 32,58 | 33,13 | 0,73% | 32,00 |
| 25.02.2025 | 33,30 | 33,31 | 32,22 | 32,89 | -1,26% | 2,00 |
| 24.02.2025 | 32,95 | 33,40 | 32,66 | 33,31 | 1,18% | - |
| 21.02.2025 | 33,22 | 33,44 | 32,58 | 32,92 | -0,12% | 40,00 |
| 20.02.2025 | 33,27 | 33,38 | 32,92 | 32,96 | -1,52% | - |
| 19.02.2025 | 33,26 | 33,68 | 33,21 | 33,47 | 0,36% | - |
| 18.02.2025 | 33,01 | 33,40 | 32,78 | 33,35 | 1,09% | 160,00 |
| 17.02.2025 | 32,96 | 33,06 | 32,76 | 32,99 | 0,55% | - |
| 14.02.2025 | 33,08 | 33,08 | 32,65 | 32,81 | -0,76% | 150,00 |
| 13.02.2025 | 32,41 | 33,09 | 32,29 | 33,06 | 1,85% | - |
| 12.02.2025 | 32,83 | 33,13 | 32,27 | 32,46 | -0,98% | - |
| 11.02.2025 | 32,88 | 32,88 | 32,25 | 32,78 | -0,49% | 400,00 |
| 10.02.2025 | 33,03 | 33,30 | 32,57 | 32,94 | 0,09% | - |
| 07.02.2025 | 33,19 | 33,50 | 32,70 | 32,91 | -0,54% | - |