Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 30,98 | 31,10 | 30,98 | 31,10 | 0,19% | - |
| 28.08.2025 | 31,34 | 31,34 | 31,04 | 31,04 | -0,45% | - |
| 27.08.2025 | 30,84 | 31,18 | 30,84 | 31,18 | 1,37% | 300,00 |
| 26.08.2025 | 30,70 | 30,76 | 30,70 | 30,76 | -2,41% | - |
| 25.08.2025 | 31,18 | 31,52 | 31,16 | 31,52 | -0,38% | 625,00 |
| 22.08.2025 | 31,30 | 31,64 | 31,30 | 31,64 | 0,83% | - |
| 21.08.2025 | 30,82 | 31,40 | 30,82 | 31,38 | 1,29% | 300,00 |
| 20.08.2025 | 30,62 | 30,98 | 30,62 | 30,98 | 0,78% | 1,00 |
| 19.08.2025 | 30,32 | 30,74 | 30,32 | 30,74 | 1,05% | - |
| 18.08.2025 | 30,22 | 30,60 | 30,22 | 30,42 | 0,66% | 44,00 |
| 15.08.2025 | 30,52 | 30,52 | 30,22 | 30,22 | -0,40% | - |
| 14.08.2025 | 30,36 | 30,44 | 30,34 | 30,34 | -0,07% | 900,00 |
| 13.08.2025 | 30,58 | 30,58 | 30,36 | 30,36 | -0,85% | 70,00 |
| 12.08.2025 | 30,66 | 30,66 | 30,62 | 30,62 | -1,16% | - |
| 11.08.2025 | 30,98 | 30,98 | 30,62 | 30,98 | 2,18% | 198,00 |
| 08.08.2025 | 30,14 | 30,32 | 30,14 | 30,32 | 0,66% | - |
| 07.08.2025 | 29,96 | 30,12 | 29,96 | 30,12 | -0,46% | - |
| 06.08.2025 | 30,26 | 30,72 | 30,26 | 30,26 | 0,13% | 100,00 |
| 05.08.2025 | 30,00 | 30,22 | 30,00 | 30,22 | 1,34% | 120,00 |
| 04.08.2025 | 29,96 | 29,96 | 29,66 | 29,82 | 1,15% | 336,00 |
| 01.08.2025 | 29,70 | 29,70 | 29,28 | 29,48 | -0,94% | - |
| 31.07.2025 | 29,92 | 30,44 | 29,72 | 29,76 | -0,07% | 28,00 |
| 30.07.2025 | 29,96 | 30,14 | 29,76 | 29,78 | -0,67% | - |
| 29.07.2025 | 29,52 | 30,12 | 29,52 | 29,98 | 0,27% | 1.149,00 |
| 28.07.2025 | 31,06 | 31,06 | 29,90 | 29,90 | -0,53% | 351,00 |
| 25.07.2025 | 30,12 | 30,16 | 30,06 | 30,06 | -0,40% | - |
| 24.07.2025 | 29,98 | 30,18 | 29,92 | 30,18 | 0,40% | - |
| 23.07.2025 | 30,02 | 30,10 | 30,02 | 30,06 | -0,07% | 23,00 |
| 22.07.2025 | 30,06 | 30,24 | 30,06 | 30,08 | 0,00% | 67,00 |
| 21.07.2025 | 30,02 | 30,08 | 30,02 | 30,08 | 0,27% | - |
| 18.07.2025 | 30,02 | 30,06 | 29,96 | 30,00 | -0,07% | 75,00 |
| 17.07.2025 | 30,16 | 30,30 | 30,02 | 30,02 | -0,73% | - |
| 16.07.2025 | 30,22 | 30,60 | 30,22 | 30,24 | -0,33% | 100,00 |
| 15.07.2025 | 30,34 | 30,52 | 30,10 | 30,34 | -0,46% | - |
| 14.07.2025 | 30,22 | 30,54 | 30,22 | 30,48 | 1,13% | 682,00 |
| 11.07.2025 | 29,92 | 30,16 | 29,66 | 30,14 | 0,74% | - |
| 10.07.2025 | 30,08 | 30,14 | 29,92 | 29,92 | -1,32% | 150,00 |
| 09.07.2025 | 29,92 | 30,38 | 29,92 | 30,32 | 1,34% | - |
| 08.07.2025 | 29,86 | 30,30 | 29,86 | 29,92 | 0,00% | 200,00 |
| 07.07.2025 | 29,72 | 30,18 | 29,72 | 29,92 | 2,05% | 1.072,00 |
| 04.07.2025 | 29,76 | 29,76 | 29,32 | 29,32 | -2,33% | - |
| 03.07.2025 | 29,64 | 30,02 | 29,64 | 30,02 | 1,15% | - |
| 02.07.2025 | 29,00 | 29,70 | 29,00 | 29,68 | 1,09% | 100,00 |
| 01.07.2025 | 29,34 | 29,64 | 29,34 | 29,36 | 0,20% | 33,00 |
| 30.06.2025 | 29,62 | 29,62 | 29,02 | 29,30 | -0,54% | 373,00 |
| 27.06.2025 | 29,64 | 29,86 | 29,46 | 29,46 | -0,34% | 152,00 |
| 26.06.2025 | 29,52 | 29,74 | 29,52 | 29,56 | -0,40% | 100,00 |
| 25.06.2025 | 30,12 | 30,12 | 29,68 | 29,68 | -1,66% | 4,00 |
| 24.06.2025 | 30,52 | 30,52 | 30,18 | 30,18 | -0,92% | 450,00 |
| 23.06.2025 | 30,10 | 30,58 | 30,10 | 30,46 | 0,53% | 813,00 |
| 20.06.2025 | 30,00 | 30,58 | 30,00 | 30,30 | -0,79% | - |
| 19.06.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,59% | - |
| 18.06.2025 | 30,28 | 30,72 | 30,28 | 30,72 | 0,79% | 4,00 |
| 17.06.2025 | 29,82 | 30,48 | 29,82 | 30,48 | 1,40% | 20,00 |
| 16.06.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -1,76% | - |
| 13.06.2025 | 30,22 | 30,60 | 30,22 | 30,60 | 0,07% | - |
| 12.06.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,33% | - |
| 11.06.2025 | 30,56 | 30,88 | 30,56 | 30,68 | 0,07% | 7,00 |
| 10.06.2025 | 30,40 | 30,66 | 30,40 | 30,66 | 0,13% | 856,00 |
| 09.06.2025 | 30,32 | 30,62 | 30,30 | 30,62 | 0,33% | - |
| 06.06.2025 | 30,34 | 30,84 | 30,34 | 30,52 | 0,33% | 88,00 |
| 05.06.2025 | 30,60 | 30,60 | 30,10 | 30,42 | -0,85% | 1.163,00 |
| 04.06.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 0,00% | - |
| 03.06.2025 | 30,56 | 31,00 | 30,56 | 30,68 | -0,39% | 480,00 |
| 02.06.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,72% | 2,00 |
| 30.05.2025 | 30,94 | 31,34 | 30,94 | 31,34 | 0,45% | 140,00 |
| 29.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,89% | - |
| 28.05.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 0,32% | - |
| 27.05.2025 | 31,28 | 31,38 | 31,28 | 31,38 | -1,20% | - |
| 26.05.2025 | 31,00 | 31,76 | 31,00 | 31,76 | 2,39% | 143,00 |
| 23.05.2025 | 30,54 | 31,02 | 30,54 | 31,02 | 0,52% | - |
| 22.05.2025 | 30,96 | 31,02 | 30,86 | 30,86 | -0,90% | - |
| 21.05.2025 | 31,50 | 31,84 | 31,14 | 31,14 | -3,53% | 75,00 |
| 20.05.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 1,06% | 55,00 |
| 19.05.2025 | 31,80 | 32,20 | 31,80 | 31,94 | -0,31% | 80,00 |
| 16.05.2025 | 31,50 | 32,10 | 31,50 | 32,04 | 1,14% | 130,00 |
| 15.05.2025 | 31,02 | 31,80 | 31,02 | 31,68 | 0,89% | 675,00 |
| 14.05.2025 | 31,92 | 31,94 | 31,40 | 31,40 | -0,82% | 364,00 |
| 13.05.2025 | 32,12 | 32,12 | 31,66 | 31,66 | -1,43% | 350,00 |
| 12.05.2025 | 32,18 | 33,18 | 32,12 | 32,12 | 0,82% | 122,00 |
| 09.05.2025 | 31,76 | 31,86 | 31,52 | 31,86 | 0,19% | 760,00 |
| 08.05.2025 | 32,02 | 32,84 | 31,60 | 31,80 | -0,87% | 499,00 |
| 07.05.2025 | 31,42 | 32,28 | 31,42 | 32,08 | 2,36% | 500,00 |
| 06.05.2025 | 30,48 | 31,38 | 30,48 | 31,34 | 2,08% | 30,00 |
| 05.05.2025 | 31,18 | 31,18 | 30,70 | 30,70 | -1,67% | 102,00 |
| 02.05.2025 | 31,26 | 32,06 | 31,22 | 31,22 | 1,43% | 130,00 |
| 30.04.2025 | 31,48 | 31,48 | 30,78 | 30,78 | -1,28% | 353,00 |
| 29.04.2025 | 30,96 | 31,18 | 30,96 | 31,18 | 0,97% | - |
| 28.04.2025 | 30,78 | 30,88 | 30,78 | 30,88 | -0,13% | - |
| 25.04.2025 | 31,14 | 31,20 | 30,92 | 30,92 | -1,78% | 500,00 |
| 24.04.2025 | 31,02 | 31,58 | 31,02 | 31,48 | 0,58% | 72,00 |
| 23.04.2025 | 31,92 | 32,00 | 31,24 | 31,30 | -0,06% | 90,00 |
| 22.04.2025 | 31,26 | 31,32 | 30,88 | 31,32 | 0,51% | 14,00 |
| 17.04.2025 | 31,10 | 31,16 | 31,06 | 31,16 | 0,65% | 37,00 |
| 16.04.2025 | 30,52 | 30,96 | 30,52 | 30,96 | -0,13% | 7,00 |
| 15.04.2025 | 30,36 | 31,04 | 30,36 | 31,00 | 1,84% | 28,00 |
| 14.04.2025 | 30,52 | 30,52 | 30,06 | 30,44 | 1,26% | 205,00 |
| 11.04.2025 | 30,02 | 30,06 | 29,70 | 30,06 | -0,46% | 75,00 |
| 10.04.2025 | 30,56 | 30,66 | 30,20 | 30,20 | 2,37% | 2.990,00 |
| 09.04.2025 | 29,14 | 29,50 | 29,14 | 29,50 | -1,01% | 86,00 |