35,916$
0,27%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,86 | 35,92 | 35,55 | 35,89 | 0,21% | - |
| 08.05.2025 | 36,31 | 36,51 | 35,70 | 35,82 | -1,16% | 255.941,00 |
| 07.05.2025 | 35,95 | 36,99 | 35,91 | 36,24 | 1,26% | 503.310,00 |
| 06.05.2025 | 34,98 | 35,87 | 34,11 | 35,79 | 3,50% | 523.343,00 |
| 05.05.2025 | 35,41 | 35,51 | 34,58 | 34,58 | -1,90% | 582.427,00 |
| 02.05.2025 | 35,97 | 36,00 | 35,24 | 35,25 | -1,29% | 403.740,00 |
| 01.05.2025 | 35,99 | 35,99 | 35,42 | 35,71 | -0,45% | 213.958,00 |
| 30.04.2025 | 35,55 | 35,96 | 35,24 | 35,87 | 0,93% | 290.018,00 |
| 29.04.2025 | 35,42 | 35,75 | 35,31 | 35,54 | 0,17% | 296.309,00 |
| 28.04.2025 | 35,40 | 35,61 | 35,04 | 35,48 | 0,20% | 360.494,00 |
| 25.04.2025 | 35,45 | 35,56 | 34,95 | 35,41 | -0,31% | 172.512,00 |
| 24.04.2025 | 35,57 | 35,59 | 35,25 | 35,52 | 0,00% | 203.694,00 |
| 23.04.2025 | 36,28 | 36,39 | 35,41 | 35,52 | -1,61% | 303.878,00 |
| 22.04.2025 | 35,46 | 36,22 | 35,43 | 36,10 | 1,55% | 335.751,00 |
| 21.04.2025 | 35,65 | 35,98 | 35,20 | 35,55 | -0,56% | 347.296,00 |
| 17.04.2025 | 35,10 | 35,83 | 35,10 | 35,75 | 1,30% | 289.308,00 |
| 16.04.2025 | 35,02 | 35,42 | 34,86 | 35,29 | 0,94% | 267.957,00 |
| 15.04.2025 | 34,70 | 35,12 | 34,56 | 34,96 | 0,89% | 432.013,00 |
| 14.04.2025 | 34,36 | 34,89 | 34,11 | 34,65 | 1,70% | 239.175,00 |
| 11.04.2025 | 33,76 | 34,31 | 33,20 | 34,07 | 1,10% | 315.147,00 |
| 10.04.2025 | 33,88 | 34,45 | 33,25 | 33,70 | -0,47% | 322.194,00 |
| 09.04.2025 | 32,32 | 34,31 | 31,70 | 33,86 | 3,14% | 558.872,00 |
| 08.04.2025 | 34,18 | 34,39 | 32,47 | 32,83 | -2,09% | 366.800,00 |
| 07.04.2025 | 34,00 | 34,92 | 33,01 | 33,53 | -3,34% | 571.294,00 |
| 04.04.2025 | 35,01 | 35,75 | 34,50 | 34,69 | -2,01% | 481.235,00 |
| 03.04.2025 | 35,25 | 36,11 | 35,20 | 35,40 | 0,23% | 375.815,00 |
| 02.04.2025 | 35,55 | 35,77 | 35,01 | 35,32 | -0,65% | 291.990,00 |
| 01.04.2025 | 35,56 | 35,82 | 35,16 | 35,55 | 0,28% | 324.019,00 |
| 31.03.2025 | 35,30 | 35,67 | 35,20 | 35,45 | 0,57% | 318.809,00 |
| 28.03.2025 | 35,12 | 35,27 | 34,87 | 35,25 | 0,92% | 263.699,00 |
| 27.03.2025 | 35,06 | 35,30 | 34,77 | 34,93 | -0,09% | 173.644,00 |
| 26.03.2025 | 34,91 | 35,23 | 34,91 | 34,96 | 0,37% | 152.667,00 |
| 25.03.2025 | 34,92 | 34,98 | 34,53 | 34,83 | -0,66% | 216.485,00 |
| 24.03.2025 | 34,86 | 35,14 | 34,60 | 35,06 | 1,27% | 294.874,00 |
| 21.03.2025 | 34,72 | 34,94 | 34,40 | 34,62 | -1,23% | 675.266,00 |
| 20.03.2025 | 35,35 | 35,43 | 35,04 | 35,05 | -0,88% | 314.514,00 |
| 19.03.2025 | 35,55 | 35,65 | 35,13 | 35,36 | -0,73% | 450.573,00 |
| 18.03.2025 | 35,97 | 36,20 | 35,61 | 35,62 | -0,97% | 443.775,00 |
| 17.03.2025 | 35,80 | 36,21 | 35,80 | 35,97 | 0,03% | 461.107,00 |
| 14.03.2025 | 35,32 | 35,99 | 35,24 | 35,96 | 1,90% | 250.410,00 |
| 13.03.2025 | 35,42 | 35,84 | 35,08 | 35,29 | 0,06% | 182.139,00 |
| 12.03.2025 | 35,58 | 35,71 | 34,91 | 35,27 | -1,29% | 249.182,00 |
| 11.03.2025 | 36,34 | 36,48 | 35,46 | 35,73 | -1,13% | 411.457,00 |
| 10.03.2025 | 35,78 | 36,77 | 35,78 | 36,14 | 0,14% | 375.049,00 |
| 07.03.2025 | 35,80 | 36,33 | 35,51 | 36,09 | 0,92% | 445.348,00 |
| 06.03.2025 | 35,74 | 35,78 | 35,10 | 35,76 | -0,47% | 409.170,00 |
| 05.03.2025 | 35,60 | 36,06 | 35,43 | 35,93 | 0,67% | 484.409,00 |
| 04.03.2025 | 35,66 | 36,20 | 35,53 | 35,69 | -0,22% | 363.166,00 |
| 03.03.2025 | 34,87 | 35,78 | 34,76 | 35,77 | 2,52% | 430.348,00 |
| 28.02.2025 | 34,88 | 35,05 | 34,49 | 34,89 | 0,35% | 451.888,00 |
| 27.02.2025 | 34,53 | 35,02 | 34,51 | 34,77 | 0,17% | 272.164,00 |
| 26.02.2025 | 34,51 | 34,86 | 34,24 | 34,71 | 0,32% | 431.633,00 |
| 25.02.2025 | 34,33 | 34,80 | 33,78 | 34,60 | -0,77% | 599.578,00 |
| 24.02.2025 | 34,42 | 34,95 | 34,18 | 34,87 | 1,25% | 433.229,00 |
| 21.02.2025 | 34,88 | 34,98 | 34,08 | 34,44 | -0,49% | 295.027,00 |
| 20.02.2025 | 34,66 | 34,94 | 34,54 | 34,61 | -0,77% | 319.323,00 |
| 19.02.2025 | 34,75 | 35,12 | 34,66 | 34,88 | 0,32% | 325.803,00 |
| 18.02.2025 | 34,44 | 34,98 | 34,26 | 34,77 | 0,56% | 242.617,00 |
| 17.02.2025 | 34,56 | 34,61 | 34,56 | 34,58 | 0,45% | - |
| 14.02.2025 | 34,54 | 34,69 | 34,35 | 34,42 | -0,43% | 209.013,00 |
| 13.02.2025 | 33,80 | 34,62 | 33,74 | 34,57 | 2,52% | 368.052,00 |
| 12.02.2025 | 33,54 | 33,90 | 33,40 | 33,72 | -0,82% | 221.248,00 |
| 11.02.2025 | 33,90 | 34,03 | 33,36 | 34,00 | 0,21% | 400.765,00 |
| 10.02.2025 | 33,97 | 33,99 | 33,57 | 33,93 | -0,12% | 278.563,00 |
| 07.02.2025 | 34,43 | 34,43 | 33,93 | 33,97 | -1,22% | 238.865,00 |
| 06.02.2025 | 34,73 | 34,89 | 34,26 | 34,39 | -0,61% | 305.593,00 |
| 05.02.2025 | 34,68 | 34,94 | 34,53 | 34,60 | 0,73% | 229.481,00 |
| 04.02.2025 | 34,27 | 34,47 | 34,14 | 34,35 | -0,55% | 693.037,00 |
| 03.02.2025 | 34,17 | 34,63 | 33,92 | 34,54 | 0,41% | 483.567,00 |
| 31.01.2025 | 34,14 | 34,49 | 33,99 | 34,40 | 0,50% | 381.086,00 |
| 30.01.2025 | 34,25 | 34,47 | 33,99 | 34,23 | 1,24% | 263.683,00 |
| 29.01.2025 | 34,55 | 34,68 | 33,57 | 33,81 | -2,48% | 290.489,00 |
| 28.01.2025 | 34,88 | 35,06 | 34,38 | 34,67 | -0,69% | 363.145,00 |
| 27.01.2025 | 34,50 | 35,30 | 34,47 | 34,91 | 1,54% | 687.565,00 |
| 24.01.2025 | 34,00 | 34,67 | 33,87 | 34,38 | 0,76% | 314.488,00 |
| 23.01.2025 | 34,20 | 34,22 | 33,90 | 34,12 | -0,76% | 193.987,00 |
| 22.01.2025 | 35,25 | 35,25 | 34,10 | 34,38 | -2,77% | 428.109,00 |
| 21.01.2025 | 35,25 | 35,59 | 35,07 | 35,36 | 1,23% | 246.789,00 |
| 17.01.2025 | 34,99 | 35,20 | 34,79 | 34,93 | 0,34% | 320.245,00 |
| 16.01.2025 | 34,64 | 34,96 | 34,29 | 34,81 | 1,40% | 434.185,00 |
| 15.01.2025 | 34,62 | 34,78 | 34,15 | 34,33 | 0,44% | 258.744,00 |
| 14.01.2025 | 34,10 | 34,28 | 33,88 | 34,18 | 0,41% | 211.121,00 |
| 13.01.2025 | 33,30 | 34,06 | 33,27 | 34,04 | 1,61% | 251.220,00 |
| 10.01.2025 | 33,95 | 33,95 | 32,94 | 33,50 | -2,16% | 333.910,00 |
| 08.01.2025 | 33,99 | 34,35 | 33,72 | 34,24 | 0,29% | 235.479,00 |
| 07.01.2025 | 34,14 | 34,28 | 33,48 | 34,14 | 2,03% | 413.432,00 |
| 06.01.2025 | 34,13 | 34,24 | 33,35 | 33,46 | -2,36% | 359.422,00 |
| 03.01.2025 | 34,03 | 34,38 | 33,91 | 34,27 | 0,71% | 325.905,00 |
| 02.01.2025 | 34,56 | 34,67 | 33,95 | 34,03 | -1,51% | 249.778,00 |
| 31.12.2024 | 34,66 | 34,81 | 34,38 | 34,55 | 0,32% | 403.096,00 |
| 30.12.2024 | 34,39 | 34,54 | 34,06 | 34,44 | 0,06% | 174.832,00 |
| 27.12.2024 | 34,60 | 34,90 | 34,27 | 34,42 | -0,78% | 230.613,00 |
| 26.12.2024 | 34,56 | 34,91 | 34,56 | 34,69 | -0,12% | 239.449,00 |
| 24.12.2024 | 34,33 | 34,78 | 34,33 | 34,73 | 0,70% | 118.329,00 |
| 23.12.2024 | 35,00 | 35,00 | 34,38 | 34,49 | -1,68% | 436.685,00 |
| 20.12.2024 | 34,46 | 35,49 | 34,45 | 35,08 | 0,78% | 1.362.399,00 |
| 19.12.2024 | 35,43 | 35,81 | 34,81 | 34,81 | -1,69% | 356.612,00 |
| 18.12.2024 | 36,70 | 36,78 | 35,19 | 35,41 | -3,01% | 419.838,00 |
| 17.12.2024 | 36,35 | 36,68 | 36,22 | 36,51 | 0,27% | 325.200,00 |
| 16.12.2024 | 37,08 | 37,22 | 36,26 | 36,41 | -1,99% | 480.648,00 |