53,260€
-0,04%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 53,40 | 53,58 | 52,59 | 53,08 | -0,38% | - |
| 01.07.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,04% | - |
| 30.06.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -1,33% | - |
| 27.06.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,37% | - |
| 26.06.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -1,09% | - |
| 25.06.2025 | 54,32 | 54,82 | 54,32 | 54,82 | -0,04% | 161,00 |
| 24.06.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 1,78% | - |
| 23.06.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,26% | - |
| 20.06.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,55% | - |
| 19.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 0,00% | - |
| 18.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 0,85% | - |
| 17.06.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -2,32% | - |
| 16.06.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 1,51% | - |
| 13.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -0,40% | - |
| 12.06.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -1,09% | - |
| 11.06.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 1,06% | - |
| 10.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -1,48% | - |
| 09.06.2025 | 55,38 | 55,38 | 55,38 | 55,38 | 0,22% | - |
| 06.06.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 0,29% | - |
| 05.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | - |
| 04.06.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,50% | - |
| 03.06.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -0,46% | - |
| 02.06.2025 | 55,94 | 55,94 | 55,94 | 55,94 | -0,89% | - |
| 30.05.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -1,26% | - |
| 29.05.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -0,03% | - |
| 28.05.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 1,06% | - |
| 27.05.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 0,28% | - |
| 26.05.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 1,00% | - |
| 23.05.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 0,04% | - |
| 22.05.2025 | 55,84 | 55,84 | 55,84 | 55,84 | -1,52% | - |
| 21.05.2025 | 56,74 | 56,74 | 56,70 | 56,70 | -1,84% | 22,00 |
| 20.05.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,35% | - |
| 19.05.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 0,73% | - |
| 16.05.2025 | 57,54 | 57,54 | 57,54 | 57,54 | 2,06% | - |
| 15.05.2025 | 56,38 | 56,38 | 56,38 | 56,38 | -1,30% | - |
| 14.05.2025 | 57,12 | 57,12 | 57,12 | 57,12 | -1,86% | - |
| 13.05.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,62% | - |
| 12.05.2025 | 59,16 | 59,16 | 59,16 | 59,16 | 1,82% | - |
| 09.05.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,62% | - |
| 08.05.2025 | 58,46 | 58,46 | 58,46 | 58,46 | 0,93% | - |
| 07.05.2025 | 57,92 | 57,92 | 57,92 | 57,92 | -0,92% | - |
| 06.05.2025 | 58,46 | 58,46 | 58,46 | 58,46 | 0,58% | - |
| 05.05.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,04% | - |
| 02.05.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -4,74% | - |
| 30.04.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 0,80% | - |
| 29.04.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 0,74% | - |
| 28.04.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -1,10% | - |
| 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% | - |