61,680€
-3,90%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,67 | 63,63 | 61,18 | 63,47 | -1,11% | - |
| 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% | - |
| 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% | - |