29,570€
0,99%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,36 | 29,74 | 29,36 | 29,46 | 0,61% | 1,00 |
| 11.12.2025 | 29,62 | 30,22 | 29,12 | 29,28 | -1,35% | 546,00 |
| 10.12.2025 | 30,02 | 30,14 | 29,68 | 29,68 | -1,46% | 1.735,00 |
| 09.12.2025 | 30,00 | 30,44 | 30,00 | 30,12 | -0,07% | 50,00 |
| 08.12.2025 | 30,40 | 30,40 | 30,14 | 30,14 | 0,33% | 234,00 |
| 05.12.2025 | 30,32 | 30,32 | 30,04 | 30,04 | -0,92% | - |
| 04.12.2025 | 30,42 | 30,54 | 30,32 | 30,32 | -0,59% | 1,00 |
| 03.12.2025 | 30,82 | 31,00 | 30,28 | 30,50 | -1,04% | 341,00 |
| 02.12.2025 | 30,78 | 30,82 | 30,70 | 30,82 | -0,64% | - |
| 01.12.2025 | 31,16 | 31,58 | 31,02 | 31,02 | -0,89% | 130,00 |
| 28.11.2025 | 32,00 | 32,06 | 31,28 | 31,30 | -1,63% | 202,00 |
| 27.11.2025 | 31,32 | 31,82 | 31,32 | 31,82 | 1,02% | - |
| 26.11.2025 | 31,36 | 31,72 | 31,36 | 31,50 | -0,19% | - |
| 25.11.2025 | 30,96 | 31,66 | 30,96 | 31,56 | 1,54% | - |
| 24.11.2025 | 31,02 | 31,34 | 30,92 | 31,08 | -0,13% | - |
| 21.11.2025 | 30,84 | 31,24 | 30,82 | 31,12 | 0,52% | - |
| 20.11.2025 | 31,02 | 31,02 | 30,80 | 30,96 | -0,19% | - |
| 19.11.2025 | 31,22 | 31,22 | 31,02 | 31,02 | -0,96% | - |
| 18.11.2025 | 31,02 | 31,40 | 31,02 | 31,32 | 0,64% | 150,00 |
| 17.11.2025 | 30,90 | 31,12 | 30,90 | 31,12 | 0,26% | - |
| 14.11.2025 | 30,62 | 31,04 | 30,62 | 31,04 | 1,37% | 5,00 |
| 13.11.2025 | 31,12 | 31,12 | 30,62 | 30,62 | -2,42% | 310,00 |
| 12.11.2025 | 31,04 | 31,38 | 31,04 | 31,38 | 0,64% | 20,00 |
| 11.11.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,14% | - |
| 10.11.2025 | 31,10 | 31,54 | 31,10 | 31,54 | 2,07% | 35,00 |
| 07.11.2025 | 30,62 | 31,06 | 30,62 | 30,90 | 0,78% | 332,00 |
| 06.11.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,58% | 99,00 |
| 05.11.2025 | 30,78 | 31,14 | 30,64 | 30,84 | -0,13% | - |
| 04.11.2025 | 30,42 | 30,98 | 30,42 | 30,88 | 1,05% | 650,00 |
| 03.11.2025 | 30,16 | 30,84 | 30,16 | 30,56 | 0,99% | 40,00 |
| 31.10.2025 | 29,92 | 30,26 | 29,92 | 30,26 | 1,14% | 165,00 |
| 30.10.2025 | 29,76 | 29,92 | 29,76 | 29,92 | -0,27% | - |
| 29.10.2025 | 30,14 | 30,14 | 30,00 | 30,00 | -0,27% | 50,00 |
| 28.10.2025 | 30,42 | 30,78 | 30,06 | 30,08 | -1,12% | 30,00 |
| 27.10.2025 | 30,52 | 30,70 | 30,30 | 30,42 | 0,40% | 283,00 |
| 24.10.2025 | 30,18 | 30,42 | 30,14 | 30,30 | 0,46% | - |
| 23.10.2025 | 30,10 | 30,52 | 30,10 | 30,16 | -1,05% | 321,00 |
| 22.10.2025 | 30,02 | 30,50 | 30,02 | 30,48 | 1,20% | - |
| 21.10.2025 | 30,30 | 30,80 | 30,12 | 30,12 | -0,92% | 900,00 |
| 20.10.2025 | 30,04 | 30,58 | 30,04 | 30,40 | 1,20% | 60,00 |
| 17.10.2025 | 29,62 | 30,04 | 29,26 | 30,04 | 1,62% | 33,00 |
| 16.10.2025 | 29,62 | 30,04 | 29,56 | 29,56 | -0,27% | 300,00 |
| 15.10.2025 | 29,30 | 29,64 | 29,30 | 29,64 | 0,75% | - |
| 14.10.2025 | 29,20 | 30,22 | 29,20 | 29,42 | 0,34% | 80,00 |
| 13.10.2025 | 29,74 | 30,20 | 29,16 | 29,32 | -0,74% | 643,00 |
| 10.10.2025 | 29,72 | 30,08 | 29,54 | 29,54 | -0,61% | 355,00 |
| 09.10.2025 | 29,90 | 29,98 | 29,66 | 29,72 | 0,20% | 641,00 |
| 08.10.2025 | 29,86 | 29,86 | 29,66 | 29,66 | -0,87% | 92,00 |
| 07.10.2025 | 30,06 | 30,12 | 29,66 | 29,92 | -0,33% | 340,00 |
| 06.10.2025 | 30,64 | 30,80 | 29,92 | 30,02 | -2,78% | 200,00 |
| 03.10.2025 | 30,94 | 31,08 | 30,82 | 30,88 | -0,39% | - |
| 02.10.2025 | 31,30 | 31,66 | 30,90 | 31,00 | -1,71% | 3,00 |
| 01.10.2025 | 31,46 | 31,58 | 31,26 | 31,54 | 0,77% | 31,00 |
| 30.09.2025 | 30,70 | 31,38 | 30,70 | 31,30 | 1,36% | - |
| 29.09.2025 | 31,08 | 31,22 | 30,86 | 30,88 | -0,83% | 166,00 |
| 26.09.2025 | 30,88 | 31,16 | 30,88 | 31,14 | 0,39% | - |
| 25.09.2025 | 30,54 | 31,34 | 30,54 | 31,02 | 1,51% | 2,00 |
| 24.09.2025 | 29,86 | 30,56 | 29,86 | 30,56 | 2,07% | - |
| 23.09.2025 | 29,62 | 29,94 | 29,62 | 29,94 | 0,40% | - |
| 22.09.2025 | 30,24 | 30,24 | 29,82 | 29,82 | -1,45% | 50,00 |
| 19.09.2025 | 30,24 | 31,00 | 30,24 | 30,26 | -0,33% | 113,00 |
| 18.09.2025 | 30,04 | 30,52 | 30,04 | 30,36 | 1,00% | 400,00 |
| 17.09.2025 | 29,96 | 30,06 | 29,96 | 30,06 | -0,13% | 355,00 |
| 16.09.2025 | 30,72 | 30,72 | 30,10 | 30,10 | -2,02% | 610,00 |
| 15.09.2025 | 31,14 | 31,14 | 30,72 | 30,72 | -0,65% | 8,00 |
| 12.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,32% | - |
| 11.09.2025 | 31,27 | 31,37 | 30,90 | 31,02 | -0,26% | - |
| 10.09.2025 | 31,06 | 31,58 | 31,06 | 31,10 | -0,32% | 14,00 |
| 09.09.2025 | 31,19 | 31,21 | 31,04 | 31,20 | -0,16% | - |
| 08.09.2025 | 31,18 | 31,50 | 31,18 | 31,25 | -0,54% | 14,00 |
| 05.09.2025 | 31,02 | 31,42 | 31,02 | 31,42 | 0,96% | 300,00 |
| 04.09.2025 | 31,02 | 31,12 | 31,02 | 31,12 | 0,32% | - |
| 03.09.2025 | 31,02 | 31,10 | 31,02 | 31,02 | 0,00% | 220,00 |
| 02.09.2025 | 31,38 | 31,68 | 31,02 | 31,02 | -1,15% | 507,00 |
| 01.09.2025 | 30,98 | 31,72 | 30,98 | 31,38 | 0,90% | 9,00 |
| 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 |