31,900€
0,31%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 30,86 | 31,36 | 29,80 | 29,80 | -2,55% | 498,00 |
| 07.04.2025 | 30,46 | 31,18 | 30,46 | 30,58 | -2,98% | 390,00 |
| 04.04.2025 | 31,64 | 32,32 | 31,52 | 31,52 | -1,38% | 25,00 |
| 03.04.2025 | 32,52 | 32,52 | 31,20 | 31,96 | -1,72% | 805,00 |
| 02.04.2025 | 32,66 | 33,00 | 32,52 | 32,52 | -0,85% | 25,00 |
| 01.04.2025 | 32,56 | 32,88 | 32,56 | 32,80 | -0,43% | - |
| 31.03.2025 | 32,30 | 32,94 | 32,30 | 32,94 | 2,30% | 3,00 |
| 28.03.2025 | 32,18 | 32,20 | 32,18 | 32,20 | -0,98% | - |
| 27.03.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 0,81% | - |
| 26.03.2025 | 32,12 | 32,26 | 32,12 | 32,26 | -0,49% | - |
| 25.03.2025 | 32,28 | 32,48 | 32,12 | 32,42 | 0,43% | 5,00 |
| 24.03.2025 | 32,04 | 32,34 | 32,02 | 32,28 | 1,32% | 135,00 |
| 21.03.2025 | 32,22 | 32,22 | 31,80 | 31,86 | -1,18% | 80,00 |
| 20.03.2025 | 32,42 | 32,52 | 32,24 | 32,24 | -0,56% | 1,00 |
| 19.03.2025 | 32,62 | 32,62 | 32,42 | 32,42 | 0,06% | 228,00 |
| 18.03.2025 | 32,70 | 33,06 | 32,40 | 32,40 | -1,04% | 8,00 |
| 17.03.2025 | 32,56 | 33,02 | 32,56 | 32,74 | -0,37% | 500,00 |
| 14.03.2025 | 32,50 | 32,86 | 32,50 | 32,86 | 1,42% | - |
| 13.03.2025 | 32,22 | 32,66 | 32,22 | 32,40 | 0,68% | 110,00 |
| 12.03.2025 | 32,98 | 33,02 | 32,02 | 32,18 | -1,11% | 1.480,00 |
| 11.03.2025 | 33,04 | 33,68 | 32,54 | 32,54 | -2,34% | 177,00 |
| 10.03.2025 | 32,96 | 33,32 | 32,96 | 33,32 | 0,36% | - |
| 07.03.2025 | 32,84 | 33,20 | 32,62 | 33,20 | 0,73% | 37,00 |
| 06.03.2025 | 33,38 | 33,38 | 32,96 | 32,96 | -0,36% | 30,00 |
| 05.03.2025 | 33,48 | 33,64 | 32,92 | 33,08 | -2,88% | 350,00 |
| 04.03.2025 | 33,92 | 34,30 | 33,52 | 34,06 | 1,43% | 125,00 |
| 03.03.2025 | 33,32 | 33,58 | 33,30 | 33,58 | 0,30% | 91,00 |
| 28.02.2025 | 33,44 | 33,78 | 33,26 | 33,48 | 0,54% | 61,00 |
| 27.02.2025 | 33,26 | 33,38 | 33,26 | 33,30 | 0,60% | - |
| 26.02.2025 | 32,82 | 33,10 | 32,70 | 33,10 | 0,85% | 64,00 |
| 25.02.2025 | 33,12 | 33,12 | 32,50 | 32,82 | -0,97% | 520,00 |
| 24.02.2025 | 32,82 | 33,26 | 32,56 | 33,14 | 0,67% | 900,00 |
| 21.02.2025 | 33,02 | 33,60 | 32,52 | 32,92 | -0,54% | 130,00 |
| 20.02.2025 | 33,08 | 33,20 | 33,08 | 33,10 | -1,61% | 100,00 |
| 19.02.2025 | 33,04 | 33,64 | 33,04 | 33,64 | 1,94% | 608,00 |
| 18.02.2025 | 33,00 | 33,16 | 33,00 | 33,00 | 0,73% | 225,00 |
| 17.02.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,06% | - |
| 14.02.2025 | 32,80 | 32,80 | 32,78 | 32,78 | -0,55% | - |
| 13.02.2025 | 32,24 | 32,96 | 32,24 | 32,96 | 1,67% | - |
| 12.02.2025 | 32,62 | 33,16 | 32,42 | 32,42 | -0,61% | 900,00 |
| 11.02.2025 | 32,64 | 32,64 | 32,62 | 32,62 | 0,25% | - |
| 10.02.2025 | 32,86 | 33,30 | 32,54 | 32,54 | -0,97% | 593,00 |
| 07.02.2025 | 33,02 | 33,04 | 32,80 | 32,86 | -0,42% | 66,00 |
| 06.02.2025 | 33,32 | 33,96 | 33,00 | 33,00 | 0,00% | 88,00 |
| 05.02.2025 | 33,14 | 33,14 | 33,00 | 33,00 | -0,06% | 186,00 |
| 04.02.2025 | 33,20 | 33,20 | 32,86 | 33,02 | 0,18% | - |
| 03.02.2025 | 33,28 | 33,32 | 32,50 | 32,96 | -0,24% | 128,00 |
| 31.01.2025 | 32,80 | 33,34 | 32,80 | 33,04 | 0,92% | 19,00 |
| 30.01.2025 | 32,36 | 32,74 | 32,36 | 32,74 | -1,39% | 10,00 |
| 29.01.2025 | 33,00 | 33,46 | 33,00 | 33,20 | 0,24% | 10,00 |
| 28.01.2025 | 33,10 | 33,12 | 33,10 | 33,12 | 0,12% | - |
| 27.01.2025 | 32,40 | 33,08 | 32,40 | 33,08 | 1,41% | 200,00 |
| 24.01.2025 | 32,38 | 32,90 | 32,22 | 32,62 | -0,06% | 390,00 |
| 23.01.2025 | 33,12 | 33,12 | 32,64 | 32,64 | -1,51% | 63,00 |
| 22.01.2025 | 33,72 | 33,72 | 33,00 | 33,14 | -1,78% | 76,00 |
| 21.01.2025 | 33,98 | 34,18 | 33,74 | 33,74 | -0,71% | 70,00 |
| 20.01.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 1,07% | - |
| 17.01.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,06% | - |
| 16.01.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,84% | 150,00 |
| 15.01.2025 | 33,00 | 33,36 | 33,00 | 33,36 | 1,15% | 70,00 |
| 14.01.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,30% | - |
| 13.01.2025 | 32,16 | 32,88 | 32,16 | 32,88 | 0,18% | 540,00 |
| 10.01.2025 | 33,22 | 33,64 | 32,82 | 32,82 | -1,68% | 44,00 |
| 09.01.2025 | 32,94 | 33,38 | 32,94 | 33,38 | 1,40% | 15,00 |
| 08.01.2025 | 32,80 | 33,06 | 32,80 | 32,92 | 0,98% | 500,00 |
| 07.01.2025 | 32,22 | 32,60 | 32,22 | 32,60 | 1,81% | - |
| 06.01.2025 | 33,02 | 33,02 | 32,02 | 32,02 | -3,44% | 275,00 |
| 03.01.2025 | 33,00 | 33,34 | 33,00 | 33,16 | 0,42% | 223,00 |
| 02.01.2025 | 33,64 | 33,64 | 33,02 | 33,02 | 0,98% | 2,00 |
| 30.12.2024 | 32,66 | 32,70 | 32,66 | 32,70 | -0,79% | 90,00 |
| 27.12.2024 | 33,06 | 33,28 | 32,80 | 32,96 | -0,48% | 100,00 |
| 23.12.2024 | 33,28 | 33,94 | 33,12 | 33,12 | -1,25% | 200,00 |
| 20.12.2024 | 33,46 | 33,80 | 33,32 | 33,54 | -0,65% | 33,00 |
| 19.12.2024 | 33,90 | 34,06 | 33,76 | 33,76 | -0,71% | - |
| 18.12.2024 | 34,98 | 34,98 | 34,00 | 34,00 | -2,30% | 97,00 |
| 17.12.2024 | 34,52 | 34,86 | 34,52 | 34,80 | 0,99% | 1.807,00 |
| 16.12.2024 | 35,52 | 35,52 | 34,46 | 34,46 | -2,27% | 50,00 |
| 13.12.2024 | 35,32 | 35,32 | 35,06 | 35,26 | 0,46% | 60,00 |
| 12.12.2024 | 35,08 | 35,54 | 35,02 | 35,10 | -0,62% | - |
| 11.12.2024 | 35,54 | 35,60 | 35,24 | 35,32 | -0,84% | - |