33,460€
-1,70%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,63 | 33,94 | 33,27 | 33,63 | 0,06% | - |
| 19.12.2024 | 34,09 | 34,54 | 33,61 | 33,61 | -1,44% | 37,00 |
| 18.12.2024 | 34,77 | 35,07 | 33,99 | 34,10 | -2,07% | - |
| 17.12.2024 | 34,68 | 34,91 | 34,48 | 34,82 | 0,52% | 30,00 |
| 16.12.2024 | 35,66 | 35,66 | 34,47 | 34,64 | -2,15% | - |
| 13.12.2024 | 35,32 | 35,62 | 35,09 | 35,40 | 0,57% | - |
| 12.12.2024 | 35,26 | 35,71 | 34,99 | 35,20 | -0,56% | - |
| 11.12.2024 | 35,80 | 35,94 | 35,29 | 35,40 | -1,09% | - |
| 10.12.2024 | 35,59 | 36,10 | 35,35 | 35,79 | 0,82% | 200,00 |
| 09.12.2024 | 35,76 | 35,93 | 35,45 | 35,50 | -0,59% | - |
| 06.12.2024 | 35,58 | 36,05 | 35,47 | 35,71 | -0,22% | 7,00 |
| 05.12.2024 | 36,25 | 36,25 | 35,74 | 35,79 | -1,21% | - |
| 04.12.2024 | 36,32 | 36,61 | 35,93 | 36,23 | -0,11% | - |
| 03.12.2024 | 36,26 | 36,41 | 35,84 | 36,27 | -0,03% | - |
| 02.12.2024 | 36,67 | 36,95 | 36,09 | 36,28 | -0,66% | - |
| 29.11.2024 | 36,80 | 37,03 | 36,25 | 36,52 | -0,90% | - |
| 28.11.2024 | 36,73 | 37,08 | 36,69 | 36,85 | 0,57% | - |
| 27.11.2024 | 36,88 | 37,50 | 36,64 | 36,64 | -1,32% | - |
| 26.11.2024 | 36,70 | 37,21 | 36,33 | 37,13 | 1,23% | - |
| 25.11.2024 | 37,12 | 37,49 | 36,66 | 36,68 | -1,66% | - |
| 22.11.2024 | 36,95 | 37,62 | 36,91 | 37,30 | 0,97% | - |
| 21.11.2024 | 36,22 | 36,99 | 36,14 | 36,94 | 1,51% | - |
| 20.11.2024 | 36,42 | 36,72 | 36,13 | 36,39 | 0,00% | - |
| 19.11.2024 | 35,93 | 36,43 | 35,56 | 36,39 | 1,31% | - |
| 18.11.2024 | 36,27 | 36,58 | 35,63 | 35,92 | -0,94% | - |
| 15.11.2024 | 36,09 | 36,71 | 35,82 | 36,26 | 0,00% | - |
| 14.11.2024 | 36,53 | 36,80 | 35,88 | 36,26 | -0,85% | - |
| 13.11.2024 | 36,93 | 37,43 | 36,57 | 36,57 | -1,16% | - |
| 12.11.2024 | 36,78 | 37,60 | 36,78 | 37,00 | -0,03% | - |
| 11.11.2024 | 36,69 | 37,07 | 36,33 | 37,01 | 0,90% | 6,00 |
| 08.11.2024 | 35,66 | 37,00 | 35,66 | 36,68 | 2,34% | - |
| 07.11.2024 | 35,34 | 35,99 | 35,09 | 35,84 | 1,50% | - |
| 06.11.2024 | 35,75 | 36,03 | 35,01 | 35,31 | 1,73% | 69,00 |
| 05.11.2024 | 34,75 | 34,75 | 34,38 | 34,71 | 0,03% | - |
| 04.11.2024 | 34,18 | 35,21 | 34,16 | 34,70 | 0,29% | - |
| 01.11.2024 | 35,02 | 35,67 | 34,37 | 34,60 | -1,98% | - |
| 31.10.2024 | 35,80 | 36,46 | 34,47 | 35,30 | -1,07% | - |
| 30.10.2024 | 34,89 | 36,15 | 34,72 | 35,68 | 2,53% | 114,00 |
| 29.10.2024 | 33,15 | 35,22 | 33,04 | 34,80 | 4,32% | 1.326,00 |
| 28.10.2024 | 33,12 | 33,65 | 32,86 | 33,36 | 1,46% | - |
| 25.10.2024 | 33,03 | 33,21 | 32,86 | 32,88 | -0,54% | - |
| 24.10.2024 | 33,20 | 33,46 | 32,99 | 33,06 | -0,75% | - |
| 23.10.2024 | 32,83 | 33,36 | 32,83 | 33,31 | 0,27% | 24,00 |
| 22.10.2024 | 32,90 | 33,42 | 32,69 | 33,22 | 0,82% | - |
| 21.10.2024 | 33,41 | 33,49 | 32,92 | 32,95 | -0,84% | - |
| 18.10.2024 | 33,43 | 33,68 | 33,15 | 33,23 | -0,69% | - |
| 17.10.2024 | 33,67 | 33,85 | 33,36 | 33,46 | -0,48% | - |
| 16.10.2024 | 32,88 | 33,76 | 32,84 | 33,62 | 2,19% | - |
| 15.10.2024 | 32,52 | 33,11 | 32,52 | 32,90 | 0,73% | 30,00 |
| 14.10.2024 | 32,50 | 32,87 | 32,49 | 32,66 | 0,37% | 128,00 |
| 11.10.2024 | 32,22 | 32,68 | 32,22 | 32,54 | 0,68% | - |
| 10.10.2024 | 32,63 | 32,86 | 32,29 | 32,32 | -0,92% | - |
| 09.10.2024 | 32,26 | 32,71 | 32,26 | 32,62 | 0,43% | 450,00 |
| 08.10.2024 | 32,80 | 33,08 | 32,14 | 32,48 | -1,22% | - |
| 07.10.2024 | 32,75 | 32,96 | 32,47 | 32,88 | 0,67% | 300,00 |
| 04.10.2024 | 32,36 | 32,93 | 32,34 | 32,66 | 0,40% | 66,00 |
| 03.10.2024 | 32,80 | 32,87 | 32,29 | 32,53 | -0,70% | 360,00 |
| 02.10.2024 | 32,96 | 33,21 | 32,67 | 32,76 | -0,88% | - |
| 01.10.2024 | 32,91 | 33,28 | 32,91 | 33,05 | 0,27% | - |
| 30.09.2024 | 32,82 | 33,02 | 32,57 | 32,96 | 0,43% | 88,00 |
| 27.09.2024 | 32,77 | 33,04 | 32,57 | 32,82 | 0,64% | - |
| 26.09.2024 | 33,36 | 33,70 | 32,57 | 32,61 | -1,98% | - |
| 25.09.2024 | 32,84 | 33,42 | 32,84 | 33,27 | 0,82% | - |
| 24.09.2024 | 33,06 | 33,31 | 32,89 | 33,00 | -0,24% | - |
| 23.09.2024 | 32,39 | 33,08 | 32,35 | 33,08 | 2,61% | - |
| 20.09.2024 | 32,51 | 32,67 | 32,11 | 32,24 | -1,44% | - |
| 19.09.2024 | 33,79 | 34,11 | 32,57 | 32,71 | -2,59% | 150,00 |
| 18.09.2024 | 33,55 | 33,86 | 33,35 | 33,58 | 0,15% | - |
| 17.09.2024 | 33,96 | 34,35 | 33,53 | 33,53 | -1,15% | - |
| 16.09.2024 | 33,84 | 34,28 | 33,77 | 33,92 | -0,29% | - |
| 13.09.2024 | 33,74 | 34,04 | 33,18 | 34,02 | 0,71% | - |
| 12.09.2024 | 33,63 | 34,16 | 33,46 | 33,78 | 0,69% | 33,00 |
| 11.09.2024 | 33,31 | 33,58 | 33,02 | 33,55 | 0,12% | 400,00 |
| 10.09.2024 | 33,17 | 33,58 | 33,08 | 33,51 | 1,09% | - |
| 09.09.2024 | 33,19 | 33,42 | 32,94 | 33,15 | 0,27% | 8,00 |
| 06.09.2024 | 33,05 | 33,64 | 32,64 | 33,06 | -0,03% | - |
| 05.09.2024 | 32,96 | 33,29 | 32,64 | 33,07 | 0,24% | - |
| 04.09.2024 | 32,52 | 33,01 | 32,52 | 32,99 | 0,67% | - |
| 03.09.2024 | 32,96 | 33,30 | 32,69 | 32,77 | -0,27% | 14,00 |
| 02.09.2024 | 33,24 | 33,24 | 32,54 | 32,86 | -1,02% | - |
| 30.08.2024 | 32,93 | 33,26 | 32,89 | 33,20 | 1,10% | 41,00 |
| 29.08.2024 | 32,99 | 33,42 | 32,84 | 32,84 | -0,42% | - |
| 28.08.2024 | 32,60 | 33,21 | 32,60 | 32,98 | 0,76% | 8,00 |
| 27.08.2024 | 32,45 | 32,87 | 32,33 | 32,73 | 0,77% | - |
| 26.08.2024 | 32,32 | 32,68 | 32,25 | 32,48 | 0,50% | - |
| 23.08.2024 | 31,91 | 32,46 | 31,57 | 32,32 | 1,41% | 400,00 |
| 22.08.2024 | 32,16 | 32,25 | 31,82 | 31,87 | -1,09% | 50,00 |
| 21.08.2024 | 32,27 | 32,39 | 32,05 | 32,22 | 0,28% | - |
| 20.08.2024 | 32,04 | 32,69 | 32,02 | 32,13 | -0,37% | - |
| 19.08.2024 | 32,28 | 32,53 | 32,22 | 32,25 | -0,46% | - |
| 16.08.2024 | 32,64 | 32,87 | 32,36 | 32,40 | -1,22% | - |
| 15.08.2024 | 32,65 | 33,00 | 32,51 | 32,80 | 0,68% | 1.000,00 |
| 14.08.2024 | 32,62 | 32,70 | 32,43 | 32,58 | -0,03% | 228,00 |
| 13.08.2024 | 32,93 | 33,18 | 32,59 | 32,59 | -0,88% | 400,00 |
| 12.08.2024 | 32,86 | 33,11 | 32,64 | 32,88 | -0,12% | - |
| 09.08.2024 | 32,90 | 33,17 | 32,75 | 32,92 | 0,06% | - |
| 08.08.2024 | 32,73 | 33,15 | 32,60 | 32,90 | 0,30% | - |
| 07.08.2024 | 33,14 | 33,25 | 32,76 | 32,80 | -0,27% | - |
| 06.08.2024 | 32,63 | 33,33 | 32,27 | 32,89 | 1,86% | - |
| 05.08.2024 | 32,62 | 32,78 | 31,00 | 32,29 | -2,09% | 140,00 |