56,600€
-0,46%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 0,18% | - |
24.07.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -0,42% | - |
23.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,92% | - |
22.07.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -0,56% | - |
21.07.2025 | 56,36 | 56,90 | 56,36 | 56,90 | 1,39% | 25,00 |
18.07.2025 | 56,12 | 56,12 | 56,12 | 56,12 | -0,04% | - |
17.07.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 0,72% | - |
16.07.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -0,32% | - |
15.07.2025 | 55,92 | 55,92 | 55,92 | 55,92 | 1,86% | - |
14.07.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 2,20% | - |
11.07.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 1,17% | - |
10.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,34% | - |
09.07.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,22% | - |
08.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,60% | - |
07.07.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -0,04% | - |
04.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,08% | - |
03.07.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -0,08% | - |
02.07.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,19% | - |
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% | - |