59,980€
0,03%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 0,27% | - |
| 24.04.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -2,31% | - |
| 23.04.2025 | 60,42 | 61,38 | 60,42 | 61,38 | 6,64% | 32,00 |
| 22.04.2025 | 57,56 | 57,56 | 57,56 | 57,56 | -3,58% | - |
| 17.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 1,36% | - |
| 16.04.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,10% | - |
| 15.04.2025 | 58,96 | 58,96 | 58,96 | 58,96 | 1,55% | - |
| 14.04.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -0,82% | - |
| 11.04.2025 | 58,54 | 58,54 | 58,54 | 58,54 | -1,61% | - |
| 10.04.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 8,18% | - |
| 09.04.2025 | 56,08 | 56,08 | 55,00 | 55,00 | -7,25% | 200,00 |
| 08.04.2025 | 59,04 | 59,30 | 59,04 | 59,30 | 2,35% | 18,00 |
| 07.04.2025 | 56,86 | 57,94 | 56,86 | 57,94 | -6,70% | 75,00 |
| 04.04.2025 | 62,42 | 62,42 | 61,86 | 62,10 | -3,24% | 235,00 |
| 03.04.2025 | 61,70 | 64,18 | 61,70 | 64,18 | 0,60% | 200,00 |
| 02.04.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,05% | - |
| 01.04.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 0,70% | - |
| 31.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,03% | - |
| 28.03.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -0,79% | - |
| 27.03.2025 | 63,22 | 63,22 | 63,22 | 63,22 | 1,25% | - |
| 26.03.2025 | 62,44 | 62,44 | 62,44 | 62,44 | -0,83% | - |
| 25.03.2025 | 62,96 | 62,96 | 62,96 | 62,96 | 0,41% | - |
| 24.03.2025 | 61,92 | 62,70 | 61,92 | 62,70 | 0,61% | 35,00 |
| 21.03.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,52% | - |
| 20.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,64% | - |
| 19.03.2025 | 62,32 | 62,40 | 62,32 | 62,40 | 0,13% | 259,00 |
| 18.03.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 2,16% | - |
| 17.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,36% | - |
| 14.03.2025 | 61,22 | 61,22 | 61,22 | 61,22 | 0,89% | - |
| 13.03.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -0,62% | - |
| 12.03.2025 | 61,06 | 61,06 | 61,06 | 61,06 | -1,61% | - |
| 11.03.2025 | 62,06 | 62,06 | 62,06 | 62,06 | -0,10% | - |
| 10.03.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -0,29% | - |
| 07.03.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -4,04% | - |
| 06.03.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -1,13% | - |
| 05.03.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -1,65% | - |
| 04.03.2025 | 66,76 | 66,76 | 66,76 | 66,76 | 0,91% | - |
| 03.03.2025 | 66,16 | 66,16 | 66,16 | 66,16 | 0,67% | - |
| 28.02.2025 | 65,72 | 65,72 | 65,72 | 65,72 | 1,11% | - |
| 27.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,46% | - |
| 26.02.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,47% | - |
| 25.02.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 2,52% | - |
| 24.02.2025 | 62,82 | 62,82 | 62,82 | 62,82 | -0,95% | - |
| 21.02.2025 | 63,42 | 63,42 | 63,42 | 63,42 | -0,60% | - |
| 20.02.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,35% | - |
| 19.02.2025 | 63,58 | 63,58 | 63,58 | 63,58 | 0,22% | - |
| 18.02.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,28% | - |
| 17.02.2025 | 63,18 | 63,26 | 63,18 | 63,26 | 0,99% | 50,00 |
| 14.02.2025 | 61,86 | 62,64 | 61,86 | 62,64 | 8,67% | 10,00 |
| 13.02.2025 | 57,64 | 57,64 | 57,64 | 57,64 | 1,05% | - |
| 12.02.2025 | 57,22 | 57,22 | 57,04 | 57,04 | -0,94% | 3,00 |
| 11.02.2025 | 57,58 | 57,58 | 57,58 | 57,58 | -1,61% | - |
| 10.02.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 0,86% | - |
| 07.02.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,62% | - |
| 06.02.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 1,50% | - |
| 05.02.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -2,84% | - |
| 04.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 2,35% | - |
| 03.02.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 0,24% | - |
| 31.01.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 1,16% | - |
| 30.01.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -0,87% | - |
| 29.01.2025 | 57,98 | 57,98 | 57,54 | 57,54 | -2,04% | 53,00 |
| 28.01.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 1,91% | - |
| 27.01.2025 | 57,38 | 57,72 | 57,38 | 57,64 | 1,95% | 221,00 |
| 24.01.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 1,40% | - |
| 23.01.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -1,13% | - |
| 22.01.2025 | 57,62 | 57,62 | 56,40 | 56,40 | -0,46% | 5,00 |
| 21.01.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -0,39% | - |
| 20.01.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 0,64% | - |
| 17.01.2025 | 56,52 | 56,52 | 56,52 | 56,52 | 0,53% | - |
| 16.01.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 0,00% | - |
| 15.01.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -0,28% | - |
| 14.01.2025 | 56,38 | 56,38 | 56,38 | 56,38 | 1,00% | - |
| 13.01.2025 | 55,82 | 55,82 | 55,82 | 55,82 | -0,85% | - |
| 10.01.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,14% | - |
| 09.01.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 2,29% | - |
| 08.01.2025 | 54,96 | 54,96 | 54,96 | 54,96 | 0,99% | - |
| 07.01.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -3,27% | - |
| 06.01.2025 | 56,26 | 56,26 | 56,26 | 56,26 | 0,11% | - |
| 03.01.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,07% | 3,00 |
| 02.01.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 0,39% | - |
| 30.12.2024 | 56,02 | 56,02 | 56,02 | 56,02 | -1,27% | - |
| 27.12.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 0,85% | - |
| 23.12.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 1,66% | - |
| 20.12.2024 | 55,34 | 55,34 | 55,34 | 55,34 | -1,71% | - |
| 19.12.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -1,44% | - |
| 18.12.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 1,56% | - |
| 17.12.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,92% | - |
| 16.12.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -0,63% | - |
| 13.12.2024 | 57,12 | 57,12 | 57,12 | 57,12 | -0,38% | - |
| 12.12.2024 | 57,34 | 57,34 | 57,34 | 57,34 | -0,83% | - |
| 11.12.2024 | 57,82 | 57,82 | 57,82 | 57,82 | 0,49% | - |
| 10.12.2024 | 57,54 | 57,54 | 57,54 | 57,54 | -1,07% | - |
| 09.12.2024 | 58,16 | 58,16 | 58,16 | 58,16 | -0,48% | - |
| 06.12.2024 | 58,44 | 58,44 | 58,44 | 58,44 | -0,51% | - |
| 05.12.2024 | 58,74 | 58,74 | 58,74 | 58,74 | -1,38% | - |
| 04.12.2024 | 59,56 | 59,56 | 59,56 | 59,56 | 0,91% | - |
| 03.12.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -0,37% | - |
| 02.12.2024 | 60,66 | 60,66 | 59,24 | 59,24 | -2,69% | 2,00 |
| 29.11.2024 | 60,88 | 60,88 | 60,88 | 60,88 | -0,10% | - |
| 28.11.2024 | 60,94 | 60,94 | 60,94 | 60,94 | -0,16% | - |