34,415$
0,60%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,44 | 34,44 | 34,29 | 34,29 | 0,24% | - |
| 14.10.2025 | 33,96 | 34,59 | 33,86 | 34,21 | 0,68% | 336.890,00 |
| 13.10.2025 | 34,20 | 34,63 | 33,77 | 33,98 | -0,88% | 337.930,00 |
| 10.10.2025 | 34,43 | 34,65 | 34,16 | 34,28 | -0,17% | 373.142,00 |
| 09.10.2025 | 34,65 | 34,76 | 34,30 | 34,34 | -0,67% | 264.066,00 |
| 08.10.2025 | 34,92 | 34,97 | 34,35 | 34,57 | -1,00% | 378.168,00 |
| 07.10.2025 | 35,02 | 35,04 | 34,48 | 34,92 | -0,40% | 366.891,00 |
| 06.10.2025 | 35,90 | 36,15 | 35,04 | 35,06 | -2,97% | 336.030,00 |
| 03.10.2025 | 36,63 | 36,70 | 36,13 | 36,13 | -0,87% | - |
| 02.10.2025 | 37,04 | 37,04 | 36,27 | 36,45 | -1,57% | 262.807,00 |
| 01.10.2025 | 36,87 | 37,25 | 36,84 | 37,03 | 0,46% | 402.831,00 |
| 30.09.2025 | 36,25 | 37,05 | 36,21 | 36,86 | 1,51% | 586.465,00 |
| 29.09.2025 | 36,50 | 36,76 | 36,25 | 36,31 | -0,82% | 401.456,00 |
| 26.09.2025 | 36,42 | 36,66 | 36,15 | 36,61 | 0,85% | 612.989,00 |
| 25.09.2025 | 36,14 | 36,63 | 36,07 | 36,30 | 0,61% | 543.159,00 |
| 24.09.2025 | 35,72 | 36,25 | 35,62 | 36,08 | 1,78% | 725.083,00 |
| 23.09.2025 | 35,29 | 35,57 | 35,12 | 35,45 | 0,85% | 433.339,00 |
| 22.09.2025 | 35,52 | 35,52 | 35,10 | 35,15 | -1,84% | 568.541,00 |
| 19.09.2025 | 35,41 | 35,83 | 35,34 | 35,81 | -0,11% | 783.234,00 |
| 18.09.2025 | 35,50 | 36,05 | 35,43 | 35,85 | 0,87% | 250.706,00 |
| 17.09.2025 | 35,77 | 35,98 | 35,46 | 35,54 | -0,08% | 306.350,00 |
| 16.09.2025 | 36,47 | 36,47 | 35,51 | 35,57 | -1,88% | 366.274,00 |
| 15.09.2025 | 36,40 | 36,41 | 36,08 | 36,25 | 0,08% | 251.486,00 |
| 12.09.2025 | 36,58 | 36,67 | 36,21 | 36,22 | -0,85% | 257.493,00 |
| 11.09.2025 | 36,61 | 36,68 | 36,28 | 36,53 | -0,05% | 269.037,00 |
| 10.09.2025 | 36,41 | 36,58 | 36,35 | 36,55 | -0,03% | 212.933,00 |
| 09.09.2025 | 36,61 | 36,84 | 36,29 | 36,56 | -0,14% | 221.265,00 |
| 08.09.2025 | 36,48 | 36,66 | 36,35 | 36,61 | -0,03% | 221.111,00 |
| 05.09.2025 | 36,54 | 36,69 | 36,32 | 36,62 | 0,63% | 301.465,00 |
| 04.09.2025 | 36,43 | 36,48 | 36,04 | 36,39 | 0,47% | 197.079,00 |
| 03.09.2025 | 36,29 | 36,50 | 36,11 | 36,22 | -0,30% | 266.282,00 |
| 02.09.2025 | 36,45 | 36,64 | 36,14 | 36,33 | -0,47% | 343.580,00 |
| 29.08.2025 | 36,47 | 36,66 | 36,31 | 36,50 | 0,08% | 272.747,00 |
| 28.08.2025 | 36,41 | 36,48 | 36,08 | 36,47 | 0,03% | 282.277,00 |
| 27.08.2025 | 36,19 | 36,53 | 36,14 | 36,46 | 1,03% | 381.665,00 |
| 26.08.2025 | 35,95 | 36,26 | 35,81 | 36,09 | 0,31% | 293.251,00 |
| 25.08.2025 | 36,93 | 36,95 | 35,88 | 35,98 | -2,23% | 362.889,00 |
| 22.08.2025 | 36,66 | 37,19 | 36,57 | 36,80 | 0,74% | 478.015,00 |
| 21.08.2025 | 35,99 | 36,65 | 35,93 | 36,53 | 0,74% | 494.202,00 |
| 20.08.2025 | 35,88 | 36,40 | 35,75 | 36,26 | 0,92% | 509.368,00 |
| 19.08.2025 | 35,57 | 36,00 | 35,53 | 35,93 | 1,18% | 270.637,00 |
| 18.08.2025 | 35,64 | 35,81 | 35,44 | 35,51 | -0,03% | 244.033,00 |
| 15.08.2025 | 35,50 | 35,58 | 35,30 | 35,52 | 0,06% | 262.555,00 |
| 14.08.2025 | 35,64 | 35,76 | 35,41 | 35,50 | -0,89% | 412.214,00 |
| 13.08.2025 | 36,11 | 36,11 | 35,34 | 35,82 | -0,58% | 362.710,00 |
| 12.08.2025 | 35,83 | 36,14 | 35,62 | 36,03 | 0,61% | 460.371,00 |
| 11.08.2025 | 35,83 | 36,08 | 35,68 | 35,81 | -0,06% | 311.552,00 |
| 08.08.2025 | 35,33 | 35,85 | 35,32 | 35,83 | 1,47% | 276.690,00 |
| 07.08.2025 | 35,27 | 35,60 | 35,06 | 35,31 | 0,46% | 370.574,00 |
| 06.08.2025 | 35,15 | 36,00 | 35,09 | 35,15 | 0,00% | 445.028,00 |
| 05.08.2025 | 34,52 | 35,79 | 34,19 | 35,15 | 1,18% | 682.020,00 |
| 04.08.2025 | 34,33 | 34,82 | 34,27 | 34,74 | 1,31% | 391.507,00 |
| 01.08.2025 | 34,56 | 34,56 | 33,89 | 34,29 | 0,73% | 431.306,00 |
| 31.07.2025 | 34,00 | 34,50 | 33,95 | 34,04 | -0,41% | 475.427,00 |
| 30.07.2025 | 34,73 | 34,83 | 33,98 | 34,18 | -1,47% | 314.066,00 |
| 29.07.2025 | 34,56 | 34,78 | 34,16 | 34,69 | 0,96% | 442.485,00 |
| 28.07.2025 | 35,50 | 35,59 | 34,34 | 34,36 | -3,10% | 491.588,00 |
| 25.07.2025 | 35,55 | 35,74 | 35,28 | 35,46 | -0,25% | 227.450,00 |
| 24.07.2025 | 35,36 | 35,71 | 35,20 | 35,55 | 0,08% | 219.404,00 |
| 23.07.2025 | 35,13 | 35,57 | 35,13 | 35,52 | 0,23% | 284.728,00 |
| 22.07.2025 | 35,12 | 35,58 | 35,01 | 35,44 | 0,85% | 387.689,00 |
| 21.07.2025 | 35,11 | 35,34 | 35,00 | 35,14 | 0,34% | 396.877,00 |
| 18.07.2025 | 34,95 | 35,23 | 34,73 | 35,02 | 0,49% | 400.353,00 |
| 17.07.2025 | 35,30 | 35,44 | 34,85 | 34,85 | -1,25% | 438.330,00 |
| 16.07.2025 | 35,47 | 35,64 | 35,27 | 35,29 | 0,11% | 509.849,00 |
| 15.07.2025 | 35,84 | 35,84 | 35,01 | 35,25 | -1,18% | 413.905,00 |
| 14.07.2025 | 35,27 | 35,82 | 35,27 | 35,67 | 1,02% | 292.372,00 |
| 11.07.2025 | 34,83 | 35,39 | 34,75 | 35,31 | 1,03% | 514.613,00 |
| 10.07.2025 | 35,41 | 35,63 | 34,80 | 34,95 | -1,85% | 712.780,00 |
| 09.07.2025 | 35,44 | 35,81 | 35,29 | 35,61 | 0,99% | 328.409,00 |
| 08.07.2025 | 35,10 | 35,42 | 34,90 | 35,26 | 0,17% | 325.690,00 |
| 07.07.2025 | 35,46 | 35,66 | 35,10 | 35,20 | -0,37% | 354.166,00 |
| 03.07.2025 | 35,21 | 35,49 | 35,16 | 35,33 | 0,37% | 167.208,00 |
| 02.07.2025 | 34,60 | 35,20 | 34,47 | 35,20 | 1,50% | 344.511,00 |
| 01.07.2025 | 34,87 | 35,14 | 34,55 | 34,68 | 0,20% | 346.289,00 |
| 30.06.2025 | 34,68 | 34,68 | 34,20 | 34,61 | 0,29% | 355.707,00 |
| 27.06.2025 | 34,88 | 34,98 | 34,44 | 34,51 | -0,89% | 458.765,00 |
| 26.06.2025 | 34,86 | 35,09 | 34,48 | 34,82 | 0,66% | 285.566,00 |
| 25.06.2025 | 35,16 | 35,16 | 34,58 | 34,59 | -1,68% | 374.118,00 |
| 24.06.2025 | 35,58 | 35,58 | 35,14 | 35,18 | -0,68% | 368.513,00 |
| 23.06.2025 | 35,01 | 35,46 | 34,98 | 35,42 | 1,29% | 293.312,00 |
| 20.06.2025 | 35,21 | 35,42 | 34,79 | 34,97 | -1,02% | 454.350,00 |
| 18.06.2025 | 35,11 | 35,44 | 34,88 | 35,33 | 0,74% | 319.545,00 |
| 17.06.2025 | 34,77 | 35,21 | 34,62 | 35,07 | 0,92% | 257.013,00 |
| 16.06.2025 | 35,33 | 35,50 | 34,65 | 34,75 | -1,00% | 325.373,00 |
| 13.06.2025 | 35,59 | 35,64 | 34,95 | 35,10 | -1,32% | 245.397,00 |
| 12.06.2025 | 35,49 | 35,76 | 35,34 | 35,57 | 0,11% | 328.095,00 |
| 11.06.2025 | 35,38 | 35,66 | 35,22 | 35,53 | 0,77% | 409.059,00 |
| 10.06.2025 | 35,13 | 35,34 | 34,88 | 35,26 | 0,77% | 347.263,00 |
| 09.06.2025 | 34,87 | 35,12 | 34,53 | 34,99 | 0,17% | 249.594,00 |
| 06.06.2025 | 34,99 | 35,22 | 34,84 | 34,93 | 0,26% | 215.992,00 |
| 05.06.2025 | 34,90 | 34,99 | 34,55 | 34,84 | -0,14% | 253.165,00 |
| 04.06.2025 | 35,15 | 35,33 | 34,85 | 34,89 | -0,51% | 234.172,00 |
| 03.06.2025 | 35,35 | 35,60 | 34,82 | 35,07 | -0,57% | 248.827,00 |
| 02.06.2025 | 35,30 | 35,75 | 35,13 | 35,27 | -0,34% | 374.273,00 |
| 30.05.2025 | 35,29 | 35,72 | 35,22 | 35,39 | 0,06% | 325.374,00 |
| 29.05.2025 | 35,41 | 35,57 | 35,10 | 35,37 | 0,48% | 254.739,00 |
| 28.05.2025 | 35,48 | 35,68 | 34,97 | 35,20 | -1,32% | 256.718,00 |
| 27.05.2025 | 35,44 | 35,86 | 35,32 | 35,67 | 1,11% | 387.919,00 |
| 23.05.2025 | 34,85 | 35,38 | 34,78 | 35,28 | 1,23% | 334.097,00 |