36,254$
-0,65%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 36,31 | 36,65 | 36,15 | 36,26 | -0,63% | 239.121,00 |
| 16.10.2024 | 36,01 | 36,63 | 35,84 | 36,49 | 1,81% | 429.094,00 |
| 15.10.2024 | 35,70 | 36,07 | 35,61 | 35,84 | 0,65% | 191.988,00 |
| 14.10.2024 | 35,64 | 35,83 | 35,56 | 35,61 | 0,08% | 329.387,00 |
| 11.10.2024 | 35,52 | 35,75 | 35,44 | 35,58 | 0,62% | 170.330,00 |
| 10.10.2024 | 35,59 | 35,68 | 35,30 | 35,36 | -0,90% | 302.889,00 |
| 09.10.2024 | 35,70 | 35,83 | 35,44 | 35,68 | -0,03% | 181.684,00 |
| 08.10.2024 | 36,29 | 36,38 | 35,25 | 35,69 | -1,16% | 309.807,00 |
| 07.10.2024 | 35,80 | 36,17 | 35,70 | 36,11 | 0,75% | 424.372,00 |
| 04.10.2024 | 35,80 | 36,00 | 35,56 | 35,84 | -0,19% | 260.966,00 |
| 03.10.2024 | 36,02 | 36,06 | 35,68 | 35,91 | -0,75% | 208.211,00 |
| 02.10.2024 | 36,27 | 36,72 | 36,11 | 36,18 | -1,07% | 197.547,00 |
| 01.10.2024 | 36,72 | 36,93 | 36,48 | 36,57 | -0,33% | 177.993,00 |
| 30.09.2024 | 36,50 | 36,80 | 36,38 | 36,69 | 0,19% | 286.480,00 |
| 27.09.2024 | 36,63 | 36,94 | 36,42 | 36,62 | 0,47% | 205.818,00 |
| 26.09.2024 | 37,00 | 37,07 | 36,36 | 36,45 | -1,49% | 301.656,00 |
| 25.09.2024 | 36,94 | 37,23 | 36,82 | 37,00 | 0,33% | 292.228,00 |
| 24.09.2024 | 36,62 | 37,05 | 36,61 | 36,88 | 0,33% | 190.375,00 |
| 23.09.2024 | 36,17 | 36,79 | 36,03 | 36,76 | 2,11% | 209.349,00 |
| 20.09.2024 | 36,04 | 36,30 | 35,81 | 36,00 | -1,37% | 984.118,00 |
| 19.09.2024 | 37,49 | 37,51 | 36,31 | 36,50 | -2,17% | 402.630,00 |
| 18.09.2024 | 37,33 | 37,80 | 37,05 | 37,31 | 0,11% | 218.425,00 |
| 17.09.2024 | 38,11 | 38,11 | 37,26 | 37,27 | -1,25% | 215.165,00 |
| 16.09.2024 | 37,70 | 37,88 | 37,55 | 37,74 | 0,13% | 199.346,00 |
| 13.09.2024 | 37,55 | 37,73 | 37,43 | 37,69 | 0,78% | 304.279,00 |
| 12.09.2024 | 37,15 | 37,42 | 36,99 | 37,40 | 1,16% | 173.783,00 |
| 11.09.2024 | 36,71 | 37,00 | 36,38 | 36,97 | 0,03% | 143.257,00 |
| 10.09.2024 | 36,71 | 37,04 | 36,71 | 36,96 | 0,98% | 150.057,00 |
| 09.09.2024 | 36,53 | 36,71 | 36,36 | 36,60 | -0,19% | 208.406,00 |
| 06.09.2024 | 36,93 | 36,93 | 36,24 | 36,67 | -0,16% | 211.076,00 |
| 05.09.2024 | 36,70 | 36,99 | 36,44 | 36,73 | 0,49% | 156.239,00 |
| 04.09.2024 | 36,15 | 36,59 | 36,15 | 36,55 | 0,91% | 172.644,00 |
| 03.09.2024 | 36,50 | 36,78 | 36,05 | 36,22 | -1,39% | 389.794,00 |
| 30.08.2024 | 36,60 | 36,83 | 36,45 | 36,73 | 0,82% | 270.344,00 |
| 29.08.2024 | 36,73 | 36,74 | 36,36 | 36,43 | -0,57% | 163.977,00 |
| 28.08.2024 | 36,61 | 36,96 | 36,52 | 36,64 | 0,11% | 347.757,00 |
| 27.08.2024 | 36,24 | 36,77 | 36,06 | 36,60 | 0,99% | 542.694,00 |
| 26.08.2024 | 36,34 | 36,45 | 36,07 | 36,24 | 0,25% | 575.557,00 |
| 23.08.2024 | 35,60 | 36,32 | 35,53 | 36,15 | 2,18% | 280.139,00 |
| 22.08.2024 | 35,76 | 35,82 | 35,32 | 35,38 | -1,53% | 206.843,00 |
| 21.08.2024 | 36,00 | 36,00 | 35,70 | 35,93 | 0,48% | 312.493,00 |
| 20.08.2024 | 35,75 | 35,92 | 35,55 | 35,76 | 0,06% | 287.103,00 |
| 19.08.2024 | 35,85 | 36,00 | 35,60 | 35,74 | 0,11% | 269.399,00 |
| 16.08.2024 | 35,90 | 36,15 | 35,69 | 35,70 | -0,83% | 245.429,00 |
| 15.08.2024 | 36,05 | 36,16 | 35,74 | 36,00 | 0,39% | 322.715,00 |
| 14.08.2024 | 35,96 | 36,02 | 35,75 | 35,86 | 0,08% | 211.251,00 |
| 13.08.2024 | 36,09 | 36,11 | 35,72 | 35,83 | -0,19% | 207.129,00 |
| 12.08.2024 | 36,06 | 36,12 | 35,65 | 35,90 | -0,22% | 260.579,00 |
| 09.08.2024 | 36,09 | 36,09 | 35,77 | 35,98 | 0,19% | 174.851,00 |
| 08.08.2024 | 35,99 | 36,16 | 35,79 | 35,91 | 0,25% | 237.639,00 |
| 07.08.2024 | 36,18 | 36,30 | 35,79 | 35,82 | -0,36% | 204.491,00 |
| 06.08.2024 | 35,41 | 36,45 | 35,25 | 35,95 | 1,61% | 337.239,00 |
| 05.08.2024 | 35,10 | 35,94 | 35,05 | 35,38 | -1,72% | 319.336,00 |
| 02.08.2024 | 35,36 | 36,28 | 35,26 | 36,00 | 0,70% | 349.676,00 |
| 01.08.2024 | 35,84 | 35,92 | 35,17 | 35,75 | 0,11% | 536.820,00 |
| 31.07.2024 | 35,64 | 36,18 | 35,12 | 35,71 | 0,62% | 624.503,00 |
| 30.07.2024 | 36,64 | 37,12 | 35,37 | 35,49 | -6,09% | 555.541,00 |
| 29.07.2024 | 38,10 | 38,15 | 37,61 | 37,79 | -0,94% | 218.638,00 |
| 26.07.2024 | 38,13 | 38,28 | 37,78 | 38,15 | 1,01% | 229.472,00 |
| 25.07.2024 | 37,48 | 38,27 | 37,45 | 37,77 | 1,31% | 335.105,00 |
| 24.07.2024 | 37,55 | 38,04 | 37,27 | 37,28 | -0,85% | 326.759,00 |
| 23.07.2024 | 36,84 | 37,68 | 36,71 | 37,60 | 1,32% | 447.226,00 |
| 22.07.2024 | 36,57 | 37,25 | 36,51 | 37,11 | 1,23% | 269.933,00 |
| 19.07.2024 | 36,84 | 37,07 | 36,60 | 36,66 | -0,22% | 221.085,00 |
| 18.07.2024 | 36,50 | 37,14 | 36,49 | 36,74 | 0,38% | 332.247,00 |
| 17.07.2024 | 36,37 | 36,98 | 36,37 | 36,60 | 0,63% | 215.168,00 |
| 16.07.2024 | 36,20 | 36,48 | 36,02 | 36,37 | 1,20% | 307.531,00 |
| 15.07.2024 | 35,73 | 36,17 | 35,66 | 35,94 | 1,04% | 316.439,00 |
| 12.07.2024 | 35,38 | 35,80 | 35,24 | 35,57 | 1,28% | 274.463,00 |
| 11.07.2024 | 34,98 | 35,43 | 34,80 | 35,12 | 1,68% | 281.185,00 |
| 10.07.2024 | 34,16 | 34,58 | 34,11 | 34,54 | 1,38% | 239.615,00 |
| 09.07.2024 | 34,32 | 34,43 | 34,00 | 34,07 | -0,70% | 517.542,00 |
| 08.07.2024 | 34,65 | 34,80 | 34,29 | 34,31 | -0,61% | 281.802,00 |
| 05.07.2024 | 34,37 | 34,55 | 34,22 | 34,52 | 0,70% | 164.217,00 |
| 03.07.2024 | 34,52 | 34,55 | 34,24 | 34,28 | -0,55% | 80.955,00 |
| 02.07.2024 | 34,52 | 34,54 | 34,24 | 34,47 | 0,09% | 198.272,00 |
| 01.07.2024 | 34,39 | 34,56 | 34,04 | 34,44 | -0,17% | 266.277,00 |
| 28.06.2024 | 34,36 | 34,57 | 34,15 | 34,50 | 1,08% | 791.224,00 |
| 27.06.2024 | 33,57 | 34,14 | 33,48 | 34,13 | 1,97% | 281.152,00 |
| 26.06.2024 | 33,24 | 33,56 | 33,12 | 33,47 | 0,09% | 266.471,00 |
| 25.06.2024 | 34,03 | 34,03 | 33,43 | 33,44 | -1,94% | 182.877,00 |
| 24.06.2024 | 33,93 | 34,35 | 33,93 | 34,10 | 0,59% | 275.177,00 |
| 21.06.2024 | 33,60 | 34,04 | 33,53 | 33,90 | 1,07% | 702.505,00 |
| 20.06.2024 | 33,65 | 33,85 | 33,50 | 33,54 | -1,09% | 152.524,00 |
| 18.06.2024 | 33,71 | 33,99 | 33,70 | 33,91 | 0,68% | 133.595,00 |
| 17.06.2024 | 33,55 | 33,70 | 33,37 | 33,68 | 0,06% | 297.142,00 |
| 14.06.2024 | 33,75 | 34,01 | 33,44 | 33,66 | -0,80% | 353.298,00 |
| 13.06.2024 | 33,70 | 34,08 | 33,66 | 33,93 | 0,47% | 236.492,00 |
| 12.06.2024 | 34,22 | 34,36 | 33,77 | 33,77 | 0,45% | 183.827,00 |
| 11.06.2024 | 33,44 | 33,76 | 33,34 | 33,62 | 0,03% | 226.858,00 |
| 10.06.2024 | 33,80 | 33,96 | 33,58 | 33,61 | -1,00% | 353.455,00 |
| 07.06.2024 | 34,05 | 34,16 | 33,92 | 33,95 | -1,16% | 229.306,00 |
| 06.06.2024 | 34,34 | 34,49 | 34,29 | 34,35 | -0,17% | 117.478,00 |
| 05.06.2024 | 34,64 | 34,69 | 34,39 | 34,41 | -0,81% | 184.791,00 |
| 04.06.2024 | 34,60 | 34,88 | 34,52 | 34,69 | 0,06% | 269.919,00 |
| 03.06.2024 | 34,45 | 34,70 | 34,35 | 34,67 | 0,78% | 293.447,00 |
| 31.05.2024 | 34,12 | 34,54 | 34,01 | 34,40 | 1,12% | 409.474,00 |
| 30.05.2024 | 33,91 | 34,06 | 33,85 | 34,02 | 1,31% | 229.409,00 |
| 29.05.2024 | 33,88 | 33,94 | 33,49 | 33,58 | -1,38% | 162.421,00 |
| 28.05.2024 | 34,33 | 34,48 | 34,02 | 34,05 | -0,82% | 158.290,00 |