45,000€
0,96%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,63 | 44,63 | 44,63 | 44,63 | 0,13% | - |
| 16.05.2024 | 44,57 | 44,57 | 44,57 | 44,57 | 1,04% | - |
| 15.05.2024 | 44,11 | 44,11 | 44,11 | 44,11 | 0,41% | - |
| 14.05.2024 | 43,93 | 43,93 | 43,93 | 43,93 | -0,09% | - |
| 13.05.2024 | 43,97 | 43,97 | 43,97 | 43,97 | -0,45% | - |
| 10.05.2024 | 44,06 | 44,17 | 44,06 | 44,17 | 0,59% | 41,00 |
| 09.05.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 0,55% | - |
| 08.05.2024 | 43,67 | 43,67 | 43,67 | 43,67 | 0,39% | - |
| 07.05.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,44% | - |
| 06.05.2024 | 43,31 | 43,31 | 43,31 | 43,31 | 0,51% | - |
| 03.05.2024 | 43,09 | 43,09 | 43,09 | 43,09 | 5,98% | - |
| 02.05.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -2,07% | - |
| 30.04.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,10% | - |
| 29.04.2024 | 40,93 | 41,56 | 40,93 | 41,56 | 3,15% | 220,00 |
| 26.04.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -0,35% | - |
| 25.04.2024 | 40,43 | 40,43 | 40,43 | 40,43 | -0,32% | - |
| 24.04.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 0,67% | - |
| 23.04.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -0,20% | - |
| 22.04.2024 | 40,37 | 40,37 | 40,37 | 40,37 | 1,89% | - |
| 19.04.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 0,43% | - |
| 18.04.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 0,95% | - |
| 17.04.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -1,16% | - |
| 16.04.2024 | 39,54 | 39,54 | 39,54 | 39,54 | -1,52% | - |
| 15.04.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,02% | - |
| 12.04.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 2,24% | - |
| 11.04.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -2,73% | - |
| 10.04.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,28% | - |
| 09.04.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,76% | - |
| 08.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 0,74% | - |
| 05.04.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -1,73% | - |
| 04.04.2024 | 39,68 | 39,95 | 39,68 | 39,95 | 1,40% | 395,00 |
| 03.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,81% | - |
| 02.04.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,13% | - |
| 28.03.2024 | 39,67 | 39,67 | 39,67 | 39,67 | 1,48% | - |
| 27.03.2024 | 39,09 | 39,09 | 39,09 | 39,09 | -0,33% | - |
| 26.03.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -1,75% | - |
| 25.03.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,60% | - |
| 22.03.2024 | 40,16 | 40,16 | 40,16 | 40,16 | 0,68% | - |
| 21.03.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 0,23% | - |
| 20.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,32% | - |
| 19.03.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -1,43% | - |
| 18.03.2024 | 38,93 | 39,85 | 38,93 | 39,85 | 2,21% | 270,00 |
| 15.03.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -1,49% | - |
| 14.03.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -0,58% | - |
| 13.03.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -2,04% | - |
| 12.03.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 0,77% | - |
| 11.03.2024 | 40,33 | 40,33 | 40,33 | 40,33 | 1,92% | - |
| 08.03.2024 | 39,57 | 39,57 | 39,57 | 39,57 | -0,08% | - |
| 07.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,56% | - |
| 06.03.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -2,55% | - |
| 05.03.2024 | 40,41 | 40,41 | 40,41 | 40,41 | 0,32% | - |
| 04.03.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 3,34% | - |
| 01.03.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 0,00% | - |
| 29.02.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -0,43% | - |
| 28.02.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -0,58% | - |
| 27.02.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -2,31% | - |
| 26.02.2024 | 40,56 | 40,56 | 40,31 | 40,31 | -0,62% | 20,00 |
| 23.02.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 0,12% | - |
| 22.02.2024 | 40,55 | 40,55 | 40,51 | 40,51 | 2,35% | 10,00 |
| 21.02.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,84% | - |
| 20.02.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,25% | - |
| 19.02.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -1,00% | - |
| 16.02.2024 | 40,83 | 40,83 | 40,83 | 40,83 | -1,07% | - |
| 15.02.2024 | 41,27 | 41,27 | 41,27 | 41,27 | -0,02% | - |
| 14.02.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -1,29% | - |
| 13.02.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -0,36% | - |
| 12.02.2024 | 41,97 | 41,97 | 41,97 | 41,97 | -0,12% | - |
| 09.02.2024 | 42,01 | 42,02 | 42,01 | 42,02 | 0,96% | 100,00 |
| 08.02.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -0,19% | - |
| 07.02.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,63% | - |
| 06.02.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -3,09% | - |
| 05.02.2024 | 42,76 | 42,76 | 42,76 | 42,76 | -1,09% | - |
| 02.02.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 1,08% | - |
| 01.02.2024 | 42,77 | 42,77 | 42,77 | 42,77 | -1,06% | - |
| 31.01.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -2,13% | - |
| 30.01.2024 | 44,17 | 44,17 | 44,17 | 44,17 | 1,63% | - |
| 29.01.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,05% | - |
| 26.01.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -0,32% | - |
| 25.01.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,32% | - |
| 24.01.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -1,00% | - |
| 23.01.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,50% | - |
| 22.01.2024 | 43,87 | 43,94 | 43,87 | 43,94 | 0,99% | 40,00 |
| 19.01.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -0,71% | - |
| 18.01.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -2,69% | - |
| 17.01.2024 | 45,03 | 45,03 | 45,03 | 45,03 | 0,94% | - |
| 16.01.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 0,02% | - |
| 15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,67% | - |
| 12.01.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -1,63% | - |
| 11.01.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,66% | - |
| 10.01.2024 | 43,87 | 43,87 | 43,87 | 43,87 | -0,77% | - |
| 09.01.2024 | 44,21 | 44,21 | 44,21 | 44,21 | 0,23% | - |
| 08.01.2024 | 44,11 | 44,11 | 44,11 | 44,11 | -1,58% | - |
| 05.01.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,97% | - |
| 04.01.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -1,33% | - |
| 03.01.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 1,91% | - |
| 02.01.2024 | 45,01 | 45,01 | 45,01 | 45,01 | -0,95% | - |
| 29.12.2023 | 45,42 | 45,44 | 45,42 | 45,44 | 0,00% | - |
| 28.12.2023 | 45,44 | 45,44 | 45,44 | 45,44 | -0,13% | - |
| 27.12.2023 | 45,50 | 45,50 | 45,50 | 45,50 | 2,09% | - |
| 22.12.2023 | 44,57 | 44,57 | 44,57 | 44,57 | 0,84% | - |