31,550€
-0,57%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 31,57 | 32,34 | 31,53 | 32,14 | 1,29% | - |
| 26.11.2025 | 31,55 | 32,06 | 31,21 | 31,73 | -0,28% | 100,00 |
| 25.11.2025 | 31,22 | 31,82 | 31,07 | 31,82 | 1,92% | 25,00 |
| 24.11.2025 | 31,24 | 31,52 | 31,02 | 31,22 | 0,48% | - |
| 21.11.2025 | 31,00 | 31,12 | 30,98 | 31,07 | 0,19% | - |
| 20.11.2025 | 31,17 | 31,26 | 30,54 | 31,01 | -0,32% | - |
| 19.11.2025 | 31,47 | 31,57 | 31,01 | 31,11 | 0,48% | - |
| 18.11.2025 | 31,12 | 31,13 | 30,96 | 30,96 | -0,77% | - |
| 17.11.2025 | 31,12 | 31,43 | 31,02 | 31,20 | 1,40% | 60,00 |
| 14.11.2025 | 30,79 | 30,91 | 30,72 | 30,77 | 0,26% | 23,00 |
| 13.11.2025 | 30,82 | 31,21 | 30,62 | 30,69 | -1,38% | - |
| 12.11.2025 | 31,28 | 31,32 | 31,05 | 31,12 | -0,32% | - |
| 11.11.2025 | 31,40 | 31,40 | 31,06 | 31,22 | -0,57% | 100,00 |
| 10.11.2025 | 31,03 | 31,48 | 30,76 | 31,40 | 1,19% | - |
| 07.11.2025 | 30,74 | 31,17 | 30,31 | 31,03 | 0,58% | 179,00 |
| 06.11.2025 | 30,97 | 30,98 | 30,30 | 30,85 | -0,90% | 54,00 |
| 05.11.2025 | 30,94 | 31,63 | 30,70 | 31,13 | 1,37% | - |
| 04.11.2025 | 30,73 | 31,23 | 30,50 | 30,71 | 0,03% | - |
| 03.11.2025 | 30,44 | 31,04 | 30,19 | 30,70 | 0,49% | 1.853,00 |
| 31.10.2025 | 30,37 | 30,79 | 29,92 | 30,55 | 1,13% | 50,00 |
| 30.10.2025 | 29,82 | 30,26 | 29,80 | 30,21 | 1,04% | 102,00 |
| 29.10.2025 | 30,20 | 30,37 | 29,83 | 29,90 | -2,06% | 57,00 |
| 28.10.2025 | 30,58 | 30,58 | 29,90 | 30,53 | 0,07% | - |
| 27.10.2025 | 30,66 | 30,73 | 30,40 | 30,51 | 0,43% | 580,00 |
| 24.10.2025 | 30,27 | 30,62 | 30,17 | 30,38 | 0,43% | - |
| 23.10.2025 | 30,29 | 30,60 | 30,21 | 30,25 | 0,03% | - |
| 22.10.2025 | 30,22 | 30,24 | 30,20 | 30,24 | -1,18% | - |
| 21.10.2025 | 30,54 | 30,75 | 30,47 | 30,60 | 0,29% | 18,00 |
| 20.10.2025 | 30,24 | 30,51 | 30,13 | 30,51 | 1,46% | 15,00 |
| 17.10.2025 | 29,65 | 30,12 | 29,29 | 30,07 | 1,52% | 70,00 |
| 16.10.2025 | 29,83 | 29,99 | 29,55 | 29,62 | -0,34% | - |
| 15.10.2025 | 29,49 | 29,79 | 29,42 | 29,72 | 0,20% | - |
| 14.10.2025 | 29,38 | 30,43 | 29,21 | 29,66 | 0,78% | 40,00 |
| 13.10.2025 | 29,61 | 30,27 | 29,21 | 29,43 | -0,61% | 800,00 |
| 10.10.2025 | 29,93 | 30,09 | 29,43 | 29,61 | -0,70% | - |
| 09.10.2025 | 29,76 | 30,09 | 29,69 | 29,82 | -0,33% | - |
| 08.10.2025 | 29,92 | 30,29 | 29,78 | 29,92 | 0,03% | 90,00 |
| 07.10.2025 | 30,12 | 30,35 | 29,61 | 29,91 | -1,03% | - |
| 06.10.2025 | 30,66 | 30,89 | 30,19 | 30,22 | -2,01% | 35,00 |
| 03.10.2025 | 31,26 | 31,36 | 30,82 | 30,84 | -0,74% | - |
| 02.10.2025 | 31,68 | 31,68 | 30,96 | 31,07 | -1,52% | - |
| 01.10.2025 | 31,43 | 31,67 | 30,84 | 31,55 | 0,29% | 100,00 |
| 30.09.2025 | 31,09 | 31,56 | 30,78 | 31,46 | 0,67% | - |
| 29.09.2025 | 31,30 | 31,32 | 30,88 | 31,25 | 0,39% | 700,00 |
| 26.09.2025 | 31,07 | 31,36 | 30,90 | 31,13 | -0,42% | 100,00 |
| 25.09.2025 | 30,74 | 31,37 | 30,60 | 31,26 | 1,89% | 100,00 |
| 24.09.2025 | 29,87 | 30,76 | 29,82 | 30,68 | 2,95% | - |
| 23.09.2025 | 29,91 | 30,17 | 29,74 | 29,80 | -0,63% | 115,00 |
| 22.09.2025 | 30,48 | 30,66 | 29,77 | 29,99 | -1,12% | 371,00 |
| 19.09.2025 | 30,48 | 31,10 | 30,11 | 30,33 | -0,43% | 79,00 |
| 18.09.2025 | 30,11 | 30,80 | 30,10 | 30,46 | 1,10% | 15,00 |
| 17.09.2025 | 30,14 | 30,34 | 30,02 | 30,13 | -2,84% | 102,00 |
| 16.09.2025 | 30,80 | 31,34 | 30,78 | 31,01 | 0,36% | 350,00 |
| 15.09.2025 | 30,90 | 31,40 | 30,74 | 30,90 | 0,10% | 30,00 |
| 12.09.2025 | 31,14 | 31,28 | 30,86 | 30,87 | -1,37% | 20,00 |
| 11.09.2025 | 31,34 | 31,37 | 31,25 | 31,30 | 0,19% | - |
| 10.09.2025 | 31,22 | 31,24 | 31,20 | 31,24 | 0,19% | - |
| 09.09.2025 | 31,19 | 31,21 | 31,03 | 31,18 | 0,29% | - |
| 08.09.2025 | 31,12 | 31,32 | 31,01 | 31,09 | -0,45% | - |
| 05.09.2025 | 31,14 | 31,27 | 30,89 | 31,23 | 0,03% | 95,00 |
| 04.09.2025 | 31,14 | 31,31 | 30,96 | 31,22 | 0,58% | - |
| 03.09.2025 | 31,18 | 31,49 | 30,97 | 31,04 | -0,42% | - |
| 02.09.2025 | 31,60 | 32,47 | 31,06 | 31,17 | -1,20% | 1.158,00 |
| 01.09.2025 | 31,24 | 31,56 | 31,15 | 31,55 | 1,28% | - |
| 29.08.2025 | 31,22 | 31,39 | 30,98 | 31,15 | -0,13% | 1.365,00 |
| 28.08.2025 | 31,32 | 31,79 | 30,97 | 31,19 | -0,38% | - |
| 27.08.2025 | 31,02 | 31,43 | 31,02 | 31,31 | 0,93% | - |
| 26.08.2025 | 30,88 | 31,13 | 30,77 | 31,02 | 0,32% | - |
| 25.08.2025 | 31,36 | 31,67 | 30,91 | 30,92 | -1,40% | - |
| 22.08.2025 | 31,54 | 31,79 | 30,38 | 31,36 | -0,38% | - |
| 21.08.2025 | 31,05 | 31,55 | 30,64 | 31,48 | 0,99% | - |
| 20.08.2025 | 30,86 | 31,19 | 30,66 | 31,17 | 1,27% | 553,00 |
| 19.08.2025 | 30,46 | 30,88 | 30,41 | 30,78 | 1,22% | 130,00 |
| 18.08.2025 | 30,27 | 30,73 | 30,26 | 30,41 | 0,23% | 500,00 |
| 15.08.2025 | 30,48 | 30,80 | 30,17 | 30,34 | -0,43% | - |
| 14.08.2025 | 30,61 | 30,70 | 30,41 | 30,47 | -0,52% | 20,00 |
| 13.08.2025 | 30,90 | 30,90 | 30,17 | 30,63 | -0,97% | 300,00 |
| 12.08.2025 | 30,89 | 31,00 | 30,59 | 30,93 | 0,29% | 30,00 |
| 11.08.2025 | 30,79 | 31,05 | 30,56 | 30,84 | 0,29% | 270,00 |
| 08.08.2025 | 30,28 | 30,76 | 30,28 | 30,75 | 1,65% | 10,00 |
| 07.08.2025 | 30,14 | 30,60 | 29,92 | 30,25 | 0,36% | 150,00 |
| 06.08.2025 | 30,46 | 30,96 | 30,11 | 30,14 | -0,66% | - |
| 05.08.2025 | 30,24 | 30,91 | 29,55 | 30,34 | 1,27% | - |
| 04.08.2025 | 29,56 | 30,10 | 29,56 | 29,96 | 1,18% | - |
| 01.08.2025 | 29,81 | 30,11 | 29,35 | 29,61 | -0,74% | 435,00 |
| 31.07.2025 | 29,90 | 30,32 | 29,77 | 29,83 | -0,33% | - |
| 30.07.2025 | 30,05 | 30,44 | 29,79 | 29,93 | -0,47% | - |
| 29.07.2025 | 29,65 | 30,15 | 29,64 | 30,07 | 1,38% | - |
| 28.07.2025 | 30,30 | 30,85 | 29,63 | 29,66 | -1,72% | 240,00 |
| 25.07.2025 | 30,27 | 30,58 | 30,06 | 30,18 | -0,07% | - |
| 24.07.2025 | 29,96 | 30,37 | 29,91 | 30,20 | 0,10% | 150,00 |
| 23.07.2025 | 30,20 | 30,48 | 29,99 | 30,17 | -0,13% | - |
| 22.07.2025 | 30,16 | 30,39 | 30,03 | 30,21 | 0,57% | - |
| 21.07.2025 | 30,12 | 30,49 | 30,01 | 30,04 | -0,17% | 338,00 |
| 18.07.2025 | 30,28 | 30,47 | 29,87 | 30,09 | 0,03% | - |
| 17.07.2025 | 30,32 | 30,70 | 30,08 | 30,08 | -0,95% | - |
| 16.07.2025 | 30,42 | 30,80 | 30,17 | 30,37 | -0,03% | - |
| 15.07.2025 | 30,53 | 30,72 | 30,18 | 30,38 | -0,62% | - |
| 14.07.2025 | 30,09 | 30,65 | 30,09 | 30,57 | 1,12% | - |
| 11.07.2025 | 29,87 | 30,27 | 29,73 | 30,23 | 1,07% | 80,00 |