35,466$
0,50%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 37,01 | 37,22 | 36,86 | 37,15 | 0,90% | 235.416,00 |
| 12.12.2024 | 37,18 | 37,56 | 36,67 | 36,82 | -0,75% | 211.965,00 |
| 11.12.2024 | 37,70 | 37,76 | 37,07 | 37,10 | -1,54% | 249.897,00 |
| 10.12.2024 | 37,49 | 37,95 | 37,21 | 37,68 | 0,69% | 183.875,00 |
| 09.12.2024 | 37,73 | 38,06 | 37,39 | 37,42 | -0,82% | 251.567,00 |
| 06.12.2024 | 37,91 | 38,11 | 37,45 | 37,73 | -0,50% | 164.250,00 |
| 05.12.2024 | 37,83 | 38,09 | 37,83 | 37,92 | -0,45% | 170.109,00 |
| 04.12.2024 | 38,00 | 38,22 | 37,83 | 38,09 | -0,03% | 171.951,00 |
| 03.12.2024 | 38,12 | 38,26 | 37,71 | 38,10 | 0,00% | 194.995,00 |
| 02.12.2024 | 38,57 | 38,69 | 37,94 | 38,10 | -1,27% | 333.264,00 |
| 29.11.2024 | 38,85 | 39,15 | 38,49 | 38,59 | -0,28% | 209.910,00 |
| 27.11.2024 | 39,14 | 39,34 | 38,69 | 38,70 | -0,54% | 282.450,00 |
| 26.11.2024 | 38,54 | 38,97 | 38,43 | 38,91 | 1,25% | 352.345,00 |
| 25.11.2024 | 38,87 | 39,40 | 38,43 | 38,43 | -1,13% | 352.626,00 |
| 22.11.2024 | 38,84 | 39,15 | 38,59 | 38,87 | 0,44% | 269.842,00 |
| 21.11.2024 | 38,23 | 38,78 | 38,15 | 38,70 | 0,86% | 237.737,00 |
| 20.11.2024 | 38,45 | 38,45 | 38,08 | 38,37 | -0,52% | 155.735,00 |
| 19.11.2024 | 38,18 | 38,61 | 37,90 | 38,57 | 1,37% | 154.447,00 |
| 18.11.2024 | 38,24 | 38,27 | 37,62 | 38,05 | -0,39% | 328.134,00 |
| 15.11.2024 | 38,39 | 38,73 | 37,80 | 38,20 | 0,10% | 400.988,00 |
| 14.11.2024 | 38,59 | 38,77 | 37,84 | 38,16 | -1,14% | 332.432,00 |
| 13.11.2024 | 39,34 | 39,70 | 38,59 | 38,60 | -1,86% | 284.565,00 |
| 12.11.2024 | 39,42 | 39,89 | 39,20 | 39,33 | -0,28% | 300.027,00 |
| 11.11.2024 | 39,29 | 39,46 | 38,61 | 39,44 | 0,41% | 273.848,00 |
| 08.11.2024 | 38,85 | 39,67 | 38,73 | 39,28 | 1,47% | 458.820,00 |
| 07.11.2024 | 38,02 | 38,89 | 37,88 | 38,71 | 2,06% | 272.935,00 |
| 06.11.2024 | 38,20 | 38,42 | 37,52 | 37,93 | -0,03% | 455.297,00 |
| 05.11.2024 | 37,56 | 37,96 | 37,47 | 37,94 | 0,50% | 213.266,00 |
| 04.11.2024 | 37,41 | 38,36 | 37,39 | 37,75 | 1,21% | 201.633,00 |
| 01.11.2024 | 38,45 | 38,59 | 37,28 | 37,30 | -2,36% | 219.890,00 |
| 31.10.2024 | 39,00 | 39,64 | 38,13 | 38,20 | -2,05% | 385.814,00 |
| 30.10.2024 | 37,99 | 39,26 | 37,79 | 39,00 | 2,42% | 419.511,00 |
| 29.10.2024 | 35,91 | 38,09 | 35,91 | 38,08 | 5,95% | 555.516,00 |
| 28.10.2024 | 35,68 | 36,15 | 35,66 | 35,94 | 1,30% | 244.363,00 |
| 25.10.2024 | 35,84 | 36,01 | 35,46 | 35,48 | -0,87% | 318.261,00 |
| 24.10.2024 | 35,94 | 36,13 | 35,70 | 35,79 | -0,42% | 184.251,00 |
| 23.10.2024 | 35,63 | 35,97 | 35,59 | 35,94 | 0,25% | 214.772,00 |
| 22.10.2024 | 35,60 | 36,09 | 35,53 | 35,85 | 0,59% | 196.656,00 |
| 21.10.2024 | 36,23 | 36,35 | 35,59 | 35,64 | -1,30% | 196.163,00 |
| 18.10.2024 | 36,36 | 36,48 | 36,05 | 36,11 | -0,41% | 227.005,00 |