35,109$
0,86%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 36,31 | 36,65 | 36,15 | 36,26 | -0,63% | 241.853,00 |
| 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 |