33,620€
-0,41%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 35,68 | 35,96 | 35,32 | 35,62 | 0,85% | 29,00 |
| 09.12.2024 | 35,52 | 35,82 | 35,32 | 35,32 | -0,73% | 165,00 |
| 06.12.2024 | 35,58 | 35,74 | 35,48 | 35,58 | -0,50% | 20,00 |
| 05.12.2024 | 36,02 | 36,02 | 35,62 | 35,76 | -0,94% | 6.182,00 |
| 04.12.2024 | 36,06 | 36,30 | 35,94 | 36,10 | -0,44% | 95,00 |
| 03.12.2024 | 36,02 | 36,26 | 35,86 | 36,26 | 0,44% | - |
| 02.12.2024 | 36,64 | 36,64 | 36,10 | 36,10 | -0,61% | - |
| 29.11.2024 | 36,52 | 36,70 | 36,08 | 36,32 | -1,04% | 150,00 |
| 28.11.2024 | 36,22 | 36,70 | 36,22 | 36,70 | 0,44% | - |
| 27.11.2024 | 36,78 | 36,82 | 36,54 | 36,54 | -0,87% | 30,00 |
| 26.11.2024 | 36,32 | 36,96 | 36,32 | 36,86 | 0,55% | 300,00 |
| 25.11.2024 | 36,98 | 37,28 | 36,66 | 36,66 | -1,29% | 120,00 |
| 22.11.2024 | 36,62 | 37,20 | 36,62 | 37,14 | 0,98% | - |
| 21.11.2024 | 36,20 | 36,89 | 35,86 | 36,78 | 1,83% | - |
| 20.11.2024 | 36,16 | 36,24 | 35,94 | 36,12 | -0,39% | - |
| 19.11.2024 | 36,28 | 36,28 | 35,60 | 36,26 | 1,45% | 311,00 |
| 18.11.2024 | 35,96 | 36,58 | 35,54 | 35,74 | -0,94% | 140,00 |
| 15.11.2024 | 35,82 | 36,86 | 35,82 | 36,08 | 0,22% | 310,00 |
| 14.11.2024 | 36,18 | 36,86 | 35,82 | 36,00 | -1,32% | 187,00 |
| 13.11.2024 | 36,58 | 37,14 | 36,48 | 36,48 | -0,87% | 57,00 |
| 12.11.2024 | 36,68 | 37,36 | 36,68 | 36,80 | 0,22% | 270,00 |
| 11.11.2024 | 36,44 | 36,84 | 36,44 | 36,72 | 0,55% | - |
| 08.11.2024 | 35,56 | 36,78 | 35,56 | 36,52 | 2,24% | 50,00 |
| 07.11.2024 | 34,96 | 35,72 | 34,96 | 35,72 | 1,59% | - |
| 06.11.2024 | 35,32 | 35,38 | 34,78 | 35,16 | 1,85% | - |
| 05.11.2024 | 34,38 | 34,58 | 34,18 | 34,52 | 0,12% | 600,00 |
| 04.11.2024 | 33,92 | 34,90 | 33,92 | 34,48 | 0,58% | - |
| 01.11.2024 | 34,92 | 35,12 | 34,28 | 34,28 | -1,83% | 40,00 |
| 31.10.2024 | 35,52 | 36,22 | 34,92 | 34,92 | -2,29% | 50,00 |
| 30.10.2024 | 34,62 | 35,90 | 34,62 | 35,74 | 2,82% | 88,00 |
| 29.10.2024 | 32,78 | 35,06 | 32,78 | 34,76 | 5,78% | - |
| 28.10.2024 | 32,92 | 33,06 | 32,82 | 32,86 | 0,37% | - |
| 25.10.2024 | 32,72 | 32,96 | 32,72 | 32,74 | -0,55% | - |
| 24.10.2024 | 32,92 | 33,48 | 32,86 | 32,92 | -0,72% | 75,00 |
| 23.10.2024 | 32,58 | 33,16 | 32,58 | 33,16 | 0,00% | - |
| 22.10.2024 | 32,62 | 33,16 | 32,62 | 33,16 | 1,16% | - |
| 21.10.2024 | 33,24 | 33,24 | 32,78 | 32,78 | -1,97% | 8,00 |
| 18.10.2024 | 33,08 | 33,70 | 33,04 | 33,44 | 0,36% | 95,00 |
| 17.10.2024 | 33,42 | 33,66 | 33,24 | 33,32 | -0,60% | 275,00 |
| 16.10.2024 | 32,58 | 33,56 | 32,58 | 33,52 | 2,32% | - |
| 15.10.2024 | 32,42 | 32,92 | 32,42 | 32,76 | 0,49% | 25,00 |
| 14.10.2024 | 32,70 | 32,70 | 32,56 | 32,60 | 0,68% | - |
| 11.10.2024 | 32,12 | 32,84 | 32,12 | 32,38 | 0,56% | 166,00 |
| 10.10.2024 | 32,38 | 32,38 | 32,20 | 32,20 | -0,80% | - |
| 09.10.2024 | 32,16 | 32,48 | 32,16 | 32,46 | -0,55% | - |
| 08.10.2024 | 32,54 | 32,64 | 32,10 | 32,64 | -0,37% | 60,00 |
| 07.10.2024 | 32,52 | 32,76 | 32,36 | 32,76 | 0,74% | - |
| 04.10.2024 | 32,26 | 32,96 | 32,26 | 32,52 | 0,81% | 2,00 |
| 03.10.2024 | 32,52 | 33,00 | 32,24 | 32,26 | -1,10% | 200,00 |
| 02.10.2024 | 32,62 | 32,84 | 32,60 | 32,62 | -0,85% | - |
| 01.10.2024 | 32,58 | 33,36 | 32,58 | 32,90 | 1,23% | 80,00 |
| 30.09.2024 | 32,52 | 32,52 | 32,50 | 32,50 | -0,43% | - |
| 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 |