32,820€
1,11%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 32,52 | 32,64 | 32,52 | 32,64 | 0,55% | 303,00 |
| 26.09.2024 | 33,06 | 33,60 | 32,46 | 32,46 | -0,98% | 310,00 |
| 25.09.2024 | 32,54 | 32,78 | 32,54 | 32,78 | -0,61% | 200,00 |
| 24.09.2024 | 32,72 | 32,98 | 32,70 | 32,98 | 1,98% | 8,00 |
| 23.09.2024 | 32,62 | 32,62 | 32,34 | 32,34 | 0,87% | 220,00 |
| 20.09.2024 | 32,18 | 32,34 | 32,00 | 32,06 | -1,60% | 320,00 |
| 19.09.2024 | 33,52 | 33,52 | 32,58 | 32,58 | -2,28% | - |
| 18.09.2024 | 33,20 | 33,34 | 33,20 | 33,34 | -0,24% | - |
| 17.09.2024 | 33,68 | 34,24 | 33,42 | 33,42 | -0,95% | 40,00 |
| 16.09.2024 | 33,60 | 33,74 | 33,60 | 33,74 | -1,11% | - |
| 13.09.2024 | 33,40 | 34,12 | 33,40 | 34,12 | 1,67% | 100,00 |
| 12.09.2024 | 33,28 | 33,56 | 33,28 | 33,56 | 0,90% | - |
| 11.09.2024 | 32,98 | 33,26 | 32,98 | 33,26 | -0,36% | 15,00 |
| 10.09.2024 | 32,90 | 33,38 | 32,90 | 33,38 | 1,15% | - |
| 09.09.2024 | 32,86 | 33,00 | 32,78 | 33,00 | 0,36% | 12,00 |
| 06.09.2024 | 33,38 | 33,38 | 32,88 | 32,88 | 0,12% | 50,00 |
| 05.09.2024 | 32,62 | 33,02 | 32,62 | 32,84 | 1,05% | - |
| 04.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,12% | - |
| 03.09.2024 | 32,64 | 33,06 | 32,54 | 32,54 | -1,27% | 112,00 |
| 02.09.2024 | 32,96 | 32,96 | 32,94 | 32,96 | 0,12% | 231,00 |
| 30.08.2024 | 32,60 | 32,92 | 32,60 | 32,92 | 0,43% | - |
| 29.08.2024 | 32,66 | 33,34 | 32,66 | 32,78 | 0,24% | 100,00 |
| 28.08.2024 | 32,60 | 32,70 | 32,60 | 32,70 | 0,68% | - |
| 27.08.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 0,00% | - |
| 26.08.2024 | 32,48 | 32,68 | 32,48 | 32,48 | 1,18% | 1.000,00 |
| 23.08.2024 | 31,62 | 32,24 | 31,62 | 32,10 | 1,01% | 16,00 |
| 22.08.2024 | 31,92 | 31,92 | 31,78 | 31,78 | -0,87% | - |
| 21.08.2024 | 32,02 | 32,06 | 31,98 | 32,06 | 0,38% | - |
| 20.08.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,62% | - |
| 19.08.2024 | 31,96 | 32,14 | 31,92 | 32,14 | -0,56% | 150,00 |
| 16.08.2024 | 32,54 | 32,54 | 32,32 | 32,32 | -0,86% | - |
| 15.08.2024 | 32,32 | 32,60 | 32,32 | 32,60 | 0,68% | - |
| 14.08.2024 | 32,28 | 32,38 | 32,28 | 32,38 | -0,37% | - |
| 13.08.2024 | 32,74 | 32,74 | 32,50 | 32,50 | -1,87% | - |
| 12.08.2024 | 32,58 | 33,28 | 32,58 | 33,12 | 1,78% | 185,00 |
| 09.08.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -2,05% | - |
| 08.08.2024 | 32,44 | 33,22 | 32,44 | 33,22 | 1,03% | 20,00 |
| 07.08.2024 | 32,76 | 32,88 | 32,76 | 32,88 | 1,67% | - |
| 06.08.2024 | 32,26 | 32,34 | 32,26 | 32,34 | -1,10% | 62,00 |
| 05.08.2024 | 32,26 | 32,70 | 31,00 | 32,70 | -0,49% | 203,00 |
| 02.08.2024 | 32,62 | 33,22 | 32,38 | 32,86 | 0,49% | 685,00 |
| 01.08.2024 | 32,70 | 33,04 | 32,64 | 32,70 | -0,12% | 658,00 |
| 31.07.2024 | 32,48 | 32,88 | 32,22 | 32,74 | 0,49% | - |
| 30.07.2024 | 34,58 | 34,58 | 32,58 | 32,58 | -6,49% | - |
| 29.07.2024 | 34,90 | 35,58 | 34,66 | 34,84 | -0,34% | 100,00 |
| 26.07.2024 | 34,54 | 34,96 | 34,54 | 34,96 | 0,81% | - |
| 25.07.2024 | 34,06 | 34,86 | 34,06 | 34,68 | 0,99% | - |
| 24.07.2024 | 34,22 | 34,80 | 34,22 | 34,34 | -0,46% | 60,00 |
| 23.07.2024 | 33,72 | 34,50 | 33,72 | 34,50 | 3,23% | 255,00 |
| 22.07.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -0,24% | - |
| 19.07.2024 | 33,42 | 34,02 | 33,42 | 33,50 | -1,00% | 30,00 |
| 18.07.2024 | 33,18 | 33,94 | 33,18 | 33,84 | 1,38% | 6.241,00 |
| 17.07.2024 | 33,00 | 33,86 | 32,46 | 33,38 | -0,42% | 390,00 |
| 16.07.2024 | 32,68 | 33,52 | 32,68 | 33,52 | 2,07% | 81,00 |
| 15.07.2024 | 33,02 | 33,02 | 32,38 | 32,84 | 1,11% | 303,00 |
| 12.07.2024 | 32,04 | 32,48 | 32,04 | 32,48 | 0,62% | 154,00 |
| 11.07.2024 | 31,72 | 32,40 | 31,72 | 32,28 | 2,93% | 201,00 |
| 10.07.2024 | 31,14 | 31,36 | 31,14 | 31,36 | -0,76% | 27,00 |
| 09.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 143,00 |
| 08.07.2024 | 31,60 | 31,70 | 31,60 | 31,70 | 0,32% | 57,00 |
| 05.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,06% | - |
| 03.07.2024 | 31,74 | 31,94 | 31,68 | 31,94 | 0,31% | 52,00 |
| 02.07.2024 | 31,72 | 31,96 | 31,72 | 31,84 | -0,06% | - |
| 01.07.2024 | 32,46 | 32,46 | 31,58 | 31,86 | -0,56% | 16,00 |
| 28.06.2024 | 31,56 | 32,08 | 31,56 | 32,04 | 1,14% | 13,00 |
| 27.06.2024 | 30,94 | 31,76 | 30,94 | 31,68 | 1,60% | 208,00 |
| 26.06.2024 | 31,12 | 31,18 | 30,94 | 31,18 | 0,26% | - |
| 25.06.2024 | 31,46 | 31,48 | 31,10 | 31,10 | -1,71% | 10,00 |
| 24.06.2024 | 31,42 | 31,78 | 31,42 | 31,64 | 0,13% | - |
| 21.06.2024 | 31,12 | 31,60 | 31,12 | 31,60 | 1,35% | - |
| 20.06.2024 | 31,38 | 31,38 | 31,16 | 31,18 | 0,26% | - |
| 19.06.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -2,02% | - |
| 18.06.2024 | 31,14 | 31,74 | 31,14 | 31,74 | 1,80% | 150,00 |
| 17.06.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,26% | - |
| 14.06.2024 | 31,30 | 31,64 | 31,26 | 31,26 | -1,33% | 100,00 |
| 13.06.2024 | 31,02 | 31,68 | 31,02 | 31,68 | 0,83% | 1.015,00 |
| 12.06.2024 | 31,04 | 31,42 | 31,04 | 31,42 | 1,29% | - |
| 11.06.2024 | 31,04 | 31,04 | 31,02 | 31,02 | -0,64% | - |
| 10.06.2024 | 31,22 | 31,22 | 31,22 | 31,22 | -1,27% | - |
| 07.06.2024 | 31,24 | 31,62 | 31,24 | 31,62 | -0,38% | 100,00 |
| 06.06.2024 | 31,28 | 31,74 | 31,28 | 31,74 | -1,37% | 15,00 |
| 05.06.2024 | 31,64 | 32,18 | 31,64 | 32,18 | 2,35% | 61,00 |
| 04.06.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -1,93% | - |
| 03.06.2024 | 31,46 | 32,06 | 31,46 | 32,06 | 1,39% | 60,00 |
| 31.05.2024 | 31,76 | 31,76 | 31,00 | 31,62 | 1,54% | 184,00 |
| 30.05.2024 | 30,52 | 31,18 | 30,52 | 31,14 | 0,71% | - |
| 29.05.2024 | 31,20 | 31,20 | 30,92 | 30,92 | -0,90% | - |
| 28.05.2024 | 31,26 | 31,42 | 31,20 | 31,20 | -0,76% | - |
| 27.05.2024 | 31,42 | 31,44 | 31,40 | 31,44 | 0,00% | - |
| 24.05.2024 | 31,28 | 31,50 | 31,16 | 31,44 | 0,00% | 62,00 |
| 23.05.2024 | 31,66 | 31,66 | 31,44 | 31,44 | -1,13% | 40,00 |
| 22.05.2024 | 31,82 | 32,50 | 31,80 | 31,80 | -1,36% | 211,00 |
| 21.05.2024 | 31,84 | 32,30 | 31,52 | 32,24 | 1,26% | 240,00 |
| 20.05.2024 | 31,70 | 31,96 | 31,70 | 31,84 | 0,19% | - |
| 17.05.2024 | 31,56 | 32,00 | 31,56 | 31,78 | 0,70% | 75,00 |
| 16.05.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,57% | - |
| 15.05.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,63% | - |
| 14.05.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 0,51% | - |
| 13.05.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -0,06% | - |