39,073$
-0,81%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 39,37 | 39,74 | 39,11 | 39,39 | 0,66% | 313.132,00 |
| 12.02.2026 | 39,50 | 40,05 | 39,09 | 39,13 | -0,71% | 493.357,00 |
| 11.02.2026 | 37,99 | 39,44 | 37,64 | 39,41 | 3,66% | 530.461,00 |
| 10.02.2026 | 37,35 | 38,35 | 37,15 | 38,02 | 1,98% | 394.052,00 |
| 09.02.2026 | 37,39 | 37,50 | 36,82 | 37,28 | -0,29% | 192.768,00 |
| 06.02.2026 | 37,76 | 38,08 | 37,23 | 37,39 | -0,90% | 420.152,00 |
| 05.02.2026 | 36,99 | 38,18 | 36,74 | 37,73 | 2,86% | 590.083,00 |
| 04.02.2026 | 36,50 | 37,18 | 36,33 | 36,68 | 1,05% | 487.039,00 |
| 03.02.2026 | 36,30 | 36,42 | 35,71 | 36,30 | 0,44% | 486.706,00 |
| 02.02.2026 | 36,47 | 36,65 | 36,11 | 36,14 | -0,90% | 311.727,00 |
| 30.01.2026 | 36,10 | 36,65 | 35,78 | 36,47 | 0,80% | 647.698,00 |
| 29.01.2026 | 35,56 | 36,33 | 35,38 | 36,18 | 2,64% | 342.515,00 |
| 28.01.2026 | 36,04 | 36,11 | 35,25 | 35,25 | -2,08% | 374.909,00 |
| 27.01.2026 | 36,22 | 36,52 | 35,72 | 36,00 | -0,85% | 403.232,00 |
| 26.01.2026 | 36,78 | 36,88 | 36,20 | 36,31 | -0,58% | 271.586,00 |
| 23.01.2026 | 36,57 | 36,83 | 36,11 | 36,52 | -0,22% | 314.908,00 |
| 22.01.2026 | 37,55 | 37,68 | 36,53 | 36,60 | -3,28% | 548.662,00 |
| 21.01.2026 | 37,60 | 37,95 | 37,32 | 37,84 | 0,93% | 559.556,00 |
| 20.01.2026 | 36,67 | 37,70 | 36,63 | 37,49 | 3,55% | 684.785,00 |
| 19.01.2026 | 36,18 | 36,20 | 36,14 | 36,20 | -1,94% | - |
| 16.01.2026 | 36,35 | 37,00 | 36,03 | 36,92 | 1,54% | 640.038,00 |
| 15.01.2026 | 35,83 | 36,39 | 35,82 | 36,36 | 1,48% | 401.955,00 |
| 14.01.2026 | 35,79 | 35,95 | 35,36 | 35,83 | 0,31% | 351.543,00 |
| 13.01.2026 | 35,54 | 35,98 | 35,22 | 35,72 | 0,45% | 334.207,00 |
| 12.01.2026 | 35,65 | 35,67 | 35,35 | 35,56 | 0,23% | 352.415,00 |
| 09.01.2026 | 35,60 | 35,85 | 35,40 | 35,48 | -0,37% | 318.996,00 |
| 08.01.2026 | 35,70 | 35,94 | 35,45 | 35,61 | -0,25% | 432.512,00 |
| 07.01.2026 | 35,46 | 35,81 | 35,46 | 35,70 | 0,82% | 425.866,00 |
| 06.01.2026 | 34,75 | 35,43 | 34,75 | 35,41 | 1,17% | 560.042,00 |
| 05.01.2026 | 34,69 | 35,24 | 34,20 | 35,00 | 1,01% | 495.639,00 |
| 02.01.2026 | 34,35 | 34,72 | 33,86 | 34,65 | 0,79% | 451.344,00 |
| 31.12.2025 | 34,66 | 34,69 | 34,28 | 34,38 | -0,72% | 330.240,00 |
| 30.12.2025 | 34,50 | 34,69 | 34,41 | 34,63 | 0,20% | 380.533,00 |
| 29.12.2025 | 34,34 | 34,56 | 34,10 | 34,56 | 1,14% | 379.167,00 |
| 26.12.2025 | 34,45 | 34,46 | 34,14 | 34,17 | -0,23% | 283.755,00 |
| 24.12.2025 | 33,94 | 34,29 | 33,94 | 34,25 | 0,62% | 178.415,00 |
| 23.12.2025 | 33,91 | 34,22 | 33,64 | 34,04 | -0,18% | 311.460,00 |
| 22.12.2025 | 34,13 | 34,25 | 33,89 | 34,10 | -0,29% | 376.885,00 |
| 19.12.2025 | 34,09 | 34,32 | 34,09 | 34,20 | -0,49% | 934.879,00 |
| 18.12.2025 | 34,70 | 34,70 | 34,16 | 34,37 | -0,38% | 325.233,00 |
| 17.12.2025 | 34,58 | 34,66 | 34,33 | 34,50 | 0,26% | 339.264,00 |
| 16.12.2025 | 35,18 | 35,28 | 34,39 | 34,41 | -1,63% | 375.699,00 |
| 15.12.2025 | 34,88 | 35,12 | 34,80 | 34,98 | 0,84% | 424.938,00 |
| 12.12.2025 | 34,45 | 34,92 | 34,45 | 34,69 | 0,93% | 497.677,00 |
| 11.12.2025 | 35,14 | 35,14 | 34,28 | 34,37 | -1,32% | 423.619,00 |
| 10.12.2025 | 35,16 | 35,38 | 34,77 | 34,83 | -0,80% | 411.859,00 |
| 09.12.2025 | 35,27 | 35,68 | 35,09 | 35,11 | -0,09% | 234.578,00 |
| 08.12.2025 | 35,32 | 35,43 | 35,00 | 35,14 | -0,11% | 245.822,00 |
| 05.12.2025 | 35,31 | 35,48 | 35,04 | 35,18 | -0,71% | 266.466,00 |
| 04.12.2025 | 35,49 | 35,81 | 35,37 | 35,43 | -0,59% | 315.930,00 |
| 03.12.2025 | 36,02 | 36,02 | 35,42 | 35,64 | -0,67% | 343.331,00 |
| 02.12.2025 | 36,04 | 36,36 | 35,64 | 35,88 | -0,42% | 403.282,00 |
| 01.12.2025 | 36,30 | 36,46 | 35,93 | 36,03 | -1,26% | 338.048,00 |
| 28.11.2025 | 36,73 | 36,75 | 36,25 | 36,49 | -0,27% | 234.153,00 |
| 26.11.2025 | 36,48 | 36,92 | 36,48 | 36,59 | 0,25% | 575.312,00 |
| 25.11.2025 | 35,95 | 36,81 | 35,95 | 36,50 | 1,50% | 678.376,00 |
| 24.11.2025 | 35,93 | 36,33 | 35,75 | 35,96 | -0,03% | 415.559,00 |
| 21.11.2025 | 35,76 | 36,18 | 35,50 | 35,97 | 0,64% | 518.484,00 |
| 20.11.2025 | 35,77 | 35,96 | 35,53 | 35,74 | -0,22% | 447.681,00 |
| 19.11.2025 | 36,32 | 36,55 | 35,73 | 35,82 | -1,76% | 609.504,00 |
| 18.11.2025 | 36,12 | 36,62 | 35,98 | 36,46 | 1,08% | 364.001,00 |
| 17.11.2025 | 36,15 | 36,45 | 35,97 | 36,07 | 0,00% | 285.637,00 |
| 14.11.2025 | 35,92 | 36,17 | 35,55 | 36,07 | 0,70% | 432.883,00 |
| 13.11.2025 | 35,62 | 35,92 | 35,54 | 35,82 | 0,31% | 340.037,00 |
| 12.11.2025 | 36,02 | 36,14 | 35,71 | 35,71 | -1,27% | 388.662,00 |
| 11.11.2025 | 36,36 | 36,50 | 36,11 | 36,17 | -0,30% | 287.087,00 |
| 10.11.2025 | 36,00 | 36,41 | 35,64 | 36,28 | 1,11% | 471.127,00 |
| 07.11.2025 | 35,65 | 36,02 | 35,48 | 35,88 | 1,01% | 434.801,00 |
| 06.11.2025 | 35,44 | 35,68 | 34,94 | 35,52 | -0,17% | 388.248,00 |
| 05.11.2025 | 35,74 | 36,45 | 35,36 | 35,58 | 0,00% | 518.426,00 |
| 04.11.2025 | 35,74 | 35,94 | 35,22 | 35,58 | 0,54% | 462.348,00 |
| 03.11.2025 | 34,98 | 35,79 | 34,80 | 35,39 | 0,88% | 499.609,00 |
| 31.10.2025 | 34,98 | 35,54 | 34,66 | 35,08 | -0,11% | 408.567,00 |
| 30.10.2025 | 34,65 | 35,12 | 34,53 | 35,12 | 1,41% | 349.008,00 |
| 29.10.2025 | 35,04 | 35,33 | 34,45 | 34,63 | -1,59% | 380.111,00 |
| 28.10.2025 | 35,40 | 35,56 | 34,92 | 35,19 | -1,18% | 345.938,00 |
| 27.10.2025 | 35,44 | 35,72 | 35,37 | 35,61 | 0,76% | 420.210,00 |
| 24.10.2025 | 35,20 | 35,52 | 35,17 | 35,34 | 0,37% | 291.520,00 |
| 23.10.2025 | 35,21 | 35,33 | 35,08 | 35,21 | -0,42% | 349.963,00 |
| 22.10.2025 | 35,25 | 35,62 | 35,21 | 35,36 | 0,83% | 316.093,00 |
| 21.10.2025 | 35,54 | 35,59 | 34,92 | 35,07 | -1,29% | 288.504,00 |
| 20.10.2025 | 35,31 | 35,54 | 35,14 | 35,53 | 0,97% | 269.670,00 |
| 17.10.2025 | 34,77 | 35,19 | 34,64 | 35,19 | 1,64% | - |
| 16.10.2025 | 34,69 | 34,96 | 34,53 | 34,62 | -0,14% | 267.744,00 |
| 15.10.2025 | 34,32 | 34,70 | 34,25 | 34,67 | 1,34% | 291.794,00 |
| 14.10.2025 | 33,86 | 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 | 34,62 | 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 | 35,00 | 35,04 | 34,48 | 34,92 | -0,40% | 366.891,00 |
| 06.10.2025 | 35,90 | 36,15 | 35,04 | 35,06 | -2,61% | 336.030,00 |
| 03.10.2025 | 36,50 | 36,79 | 36,00 | 36,00 | -1,23% | 295.810,00 |
| 02.10.2025 | 36,96 | 37,04 | 36,27 | 36,45 | -1,57% | 262.807,00 |
| 01.10.2025 | 36,84 | 37,25 | 36,84 | 37,03 | 0,46% | 402.831,00 |
| 30.09.2025 | 36,34 | 37,05 | 36,21 | 36,86 | 1,51% | 586.465,00 |
| 29.09.2025 | 36,49 | 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 |