63,180€
-0,97%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 61,04 | 61,04 | 61,04 | 61,04 | 1,63% | - |
| 26.11.2024 | 60,06 | 60,06 | 60,06 | 60,06 | -2,02% | - |
| 25.11.2024 | 60,70 | 61,30 | 60,70 | 61,30 | 0,20% | 29,00 |
| 22.11.2024 | 61,18 | 61,18 | 61,18 | 61,18 | -0,50% | - |
| 21.11.2024 | 60,78 | 61,59 | 60,52 | 61,49 | 1,57% | - |
| 20.11.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 0,80% | - |
| 19.11.2024 | 60,06 | 60,06 | 60,06 | 60,06 | 0,03% | - |
| 18.11.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 0,70% | - |
| 15.11.2024 | 59,62 | 59,62 | 59,62 | 59,62 | -1,55% | - |
| 14.11.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 0,40% | - |
| 13.11.2024 | 60,32 | 60,32 | 60,32 | 60,32 | -0,49% | - |
| 12.11.2024 | 60,62 | 60,62 | 60,62 | 60,62 | -0,03% | - |
| 11.11.2024 | 60,64 | 60,64 | 60,64 | 60,64 | 1,88% | - |
| 08.11.2024 | 59,52 | 59,52 | 59,52 | 59,52 | 1,60% | - |
| 07.11.2024 | 58,58 | 58,58 | 58,58 | 58,58 | -3,68% | - |
| 06.11.2024 | 60,82 | 60,82 | 60,82 | 60,82 | 3,19% | - |
| 05.11.2024 | 58,94 | 58,94 | 58,94 | 58,94 | 0,51% | - |
| 04.11.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -2,72% | - |
| 01.11.2024 | 60,28 | 60,28 | 60,28 | 60,28 | -0,99% | - |
| 31.10.2024 | 60,88 | 60,88 | 60,88 | 60,88 | 0,10% | - |
| 30.10.2024 | 60,82 | 60,82 | 60,82 | 60,82 | 1,88% | - |
| 29.10.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -0,73% | - |
| 28.10.2024 | 60,14 | 60,14 | 60,14 | 60,14 | -0,82% | - |
| 25.10.2024 | 60,64 | 60,64 | 60,64 | 60,64 | -0,92% | - |
| 24.10.2024 | 60,64 | 61,20 | 60,64 | 61,20 | 2,75% | 100,00 |
| 23.10.2024 | 59,56 | 59,56 | 59,56 | 59,56 | 0,30% | - |
| 22.10.2024 | 59,38 | 59,38 | 59,38 | 59,38 | -1,10% | - |
| 21.10.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 1,66% | - |
| 18.10.2024 | 59,06 | 59,06 | 59,06 | 59,06 | -0,27% | - |
| 17.10.2024 | 59,22 | 59,22 | 59,22 | 59,22 | 0,82% | - |
| 16.10.2024 | 58,74 | 58,74 | 58,74 | 58,74 | 0,48% | - |
| 15.10.2024 | 58,46 | 58,46 | 58,46 | 58,46 | 1,99% | - |
| 14.10.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 2,32% | - |
| 11.10.2024 | 56,02 | 56,02 | 56,02 | 56,02 | -1,72% | - |
| 10.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 09.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,39% | - |
| 08.10.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,04% | - |
| 07.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,35% | - |
| 04.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,81% | - |
| 03.10.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,63% | - |
| 02.10.2024 | 57,32 | 57,32 | 57,32 | 57,32 | 0,53% | - |
| 01.10.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 0,25% | - |
| 30.09.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -0,18% | - |