31,780€
0,57%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2024 | 31,66 | 31,88 | 31,54 | 31,78 | 0,57% | - |
| 18.06.2024 | 31,48 | 31,67 | 31,34 | 31,60 | 0,70% | - |
| 17.06.2024 | 31,44 | 31,57 | 31,15 | 31,38 | -0,25% | 34,00 |
| 14.06.2024 | 31,60 | 31,92 | 31,33 | 31,46 | -0,38% | - |
| 13.06.2024 | 31,24 | 31,73 | 30,95 | 31,58 | 0,83% | 25,00 |
| 12.06.2024 | 31,30 | 31,73 | 31,26 | 31,32 | -0,19% | 13,00 |
| 11.06.2024 | 31,22 | 31,42 | 31,12 | 31,38 | 0,51% | 1,00 |
| 10.06.2024 | 31,44 | 31,89 | 31,08 | 31,22 | -0,83% | 329,00 |
| 07.06.2024 | 31,56 | 31,81 | 31,39 | 31,48 | -0,32% | 233,00 |
| 06.06.2024 | 31,66 | 31,74 | 31,48 | 31,58 | -0,28% | - |
| 05.06.2024 | 31,85 | 32,09 | 31,61 | 31,67 | -1,09% | - |
| 04.06.2024 | 31,79 | 32,06 | 31,66 | 32,02 | 0,79% | - |
| 03.06.2024 | 31,83 | 31,94 | 31,41 | 31,77 | 0,06% | 410,00 |
| 31.05.2024 | 31,42 | 31,85 | 30,99 | 31,75 | 0,99% | 2.300,00 |
| 30.05.2024 | 31,10 | 31,45 | 30,76 | 31,44 | 1,16% | 89,00 |
| 29.05.2024 | 31,34 | 31,41 | 31,01 | 31,08 | -0,89% | 55,00 |
| 28.05.2024 | 31,66 | 31,69 | 31,33 | 31,36 | -0,95% | 113,00 |
| 27.05.2024 | 31,64 | 31,72 | 31,57 | 31,66 | 0,25% | - |
| 24.05.2024 | 31,60 | 31,72 | 31,13 | 31,58 | -0,06% | 80,00 |
| 23.05.2024 | 31,91 | 32,21 | 31,58 | 31,60 | -1,37% | - |
| 22.05.2024 | 32,47 | 32,47 | 31,81 | 32,04 | -1,05% | - |
| 21.05.2024 | 32,21 | 32,47 | 31,80 | 32,38 | 1,35% | 215,00 |
| 20.05.2024 | 31,97 | 32,25 | 31,82 | 31,95 | -0,13% | 56,00 |
| 17.05.2024 | 31,79 | 32,03 | 31,73 | 31,99 | 0,31% | - |
| 16.05.2024 | 32,01 | 32,05 | 31,65 | 31,89 | 0,50% | - |
| 15.05.2024 | 32,11 | 32,25 | 31,64 | 31,73 | -0,87% | 38,00 |
| 14.05.2024 | 31,67 | 32,03 | 31,43 | 32,01 | 0,88% | 1.679,00 |
| 13.05.2024 | 31,58 | 31,83 | 31,36 | 31,73 | 0,47% | 80,00 |
| 10.05.2024 | 31,71 | 31,83 | 31,44 | 31,58 | -0,28% | 257,00 |
| 09.05.2024 | 31,40 | 31,71 | 31,00 | 31,67 | 1,12% | - |
| 08.05.2024 | 31,24 | 31,35 | 31,01 | 31,32 | 0,26% | - |
| 07.05.2024 | 30,92 | 31,29 | 30,82 | 31,24 | 1,03% | 35,00 |
| 06.05.2024 | 31,06 | 31,34 | 30,89 | 30,92 | -0,39% | 481,00 |
| 03.05.2024 | 31,34 | 31,59 | 30,83 | 31,04 | -1,15% | - |
| 02.05.2024 | 31,04 | 31,71 | 31,04 | 31,40 | 1,36% | 171,00 |
| 30.04.2024 | 30,65 | 31,25 | 30,13 | 30,98 | 2,14% | - |
| 29.04.2024 | 30,45 | 30,71 | 30,17 | 30,33 | -0,39% | - |
| 26.04.2024 | 30,00 | 30,55 | 29,72 | 30,45 | 1,57% | 50,00 |
| 25.04.2024 | 30,13 | 30,18 | 29,79 | 29,98 | -0,50% | 36,00 |
| 24.04.2024 | 30,05 | 30,16 | 29,75 | 30,13 | 0,40% | 50,00 |
| 23.04.2024 | 29,98 | 30,09 | 29,77 | 30,01 | 0,07% | 38,00 |
| 22.04.2024 | 29,93 | 30,05 | 29,73 | 29,99 | 0,40% | 40,00 |
| 19.04.2024 | 29,94 | 30,00 | 29,23 | 29,87 | 0,27% | 365,00 |
| 18.04.2024 | 29,84 | 29,89 | 29,58 | 29,79 | 0,57% | 163,00 |
| 17.04.2024 | 29,50 | 29,74 | 29,39 | 29,62 | 0,34% | 19,00 |
| 16.04.2024 | 29,72 | 29,97 | 29,40 | 29,52 | -0,67% | 33,00 |
| 15.04.2024 | 29,68 | 30,12 | 29,45 | 29,72 | 0,07% | 70,00 |
| 12.04.2024 | 29,78 | 29,95 | 29,55 | 29,70 | -0,07% | 30,00 |
| 11.04.2024 | 29,32 | 29,75 | 29,05 | 29,72 | 1,64% | 195,00 |
| 10.04.2024 | 29,74 | 30,18 | 29,00 | 29,24 | -2,63% | 382,00 |
| 09.04.2024 | 29,94 | 30,14 | 29,47 | 30,03 | 1,59% | - |
| 08.04.2024 | 29,90 | 29,90 | 29,35 | 29,56 | 0,27% | 113,00 |
| 05.04.2024 | 29,18 | 29,59 | 29,10 | 29,48 | 1,41% | 258,00 |
| 04.04.2024 | 29,09 | 29,55 | 28,94 | 29,07 | -0,45% | 239,00 |
| 03.04.2024 | 29,70 | 29,83 | 29,16 | 29,20 | -0,75% | 96,00 |
| 02.04.2024 | 30,15 | 30,41 | 29,38 | 29,42 | -2,66% | 185,00 |
| 28.03.2024 | 30,05 | 30,33 | 29,85 | 30,23 | 0,83% | 240,00 |
| 27.03.2024 | 29,65 | 30,13 | 29,65 | 29,98 | 0,84% | 80,00 |
| 26.03.2024 | 30,08 | 30,20 | 29,73 | 29,73 | -1,16% | 297,00 |
| 25.03.2024 | 29,75 | 30,20 | 29,75 | 30,08 | -0,25% | 38,00 |
| 22.03.2024 | 30,28 | 30,55 | 30,05 | 30,15 | -0,41% | 79,00 |
| 21.03.2024 | 29,83 | 30,33 | 29,75 | 30,28 | 1,59% | 240,00 |
| 20.03.2024 | 29,65 | 30,13 | 29,55 | 29,80 | -0,33% | 107,00 |
| 19.03.2024 | 29,83 | 29,95 | 29,43 | 29,90 | 0,76% | 385,00 |
| 18.03.2024 | 29,53 | 29,98 | 29,53 | 29,68 | 0,42% | 77,00 |
| 15.03.2024 | 29,68 | 29,68 | 29,23 | 29,55 | 0,42% | 224,00 |
| 14.03.2024 | 29,75 | 29,85 | 29,25 | 29,43 | -0,59% | 10,00 |
| 13.03.2024 | 29,75 | 29,75 | 29,33 | 29,60 | 0,08% | 268,00 |
| 12.03.2024 | 29,30 | 29,60 | 29,30 | 29,58 | 0,08% | 75,00 |
| 11.03.2024 | 29,28 | 29,65 | 29,15 | 29,55 | 0,25% | 80,00 |
| 08.03.2024 | 29,00 | 29,48 | 28,90 | 29,48 | 1,11% | - |
| 07.03.2024 | 29,35 | 29,35 | 29,00 | 29,15 | -0,34% | 50,00 |
| 06.03.2024 | 29,43 | 29,43 | 29,03 | 29,25 | 0,09% | - |
| 05.03.2024 | 29,25 | 29,43 | 29,18 | 29,23 | -0,51% | 110,00 |
| 04.03.2024 | 29,20 | 29,40 | 28,78 | 29,38 | 1,29% | 157,00 |
| 01.03.2024 | 29,35 | 29,35 | 28,85 | 29,00 | -0,60% | 58,00 |
| 29.02.2024 | 29,18 | 29,40 | 29,05 | 29,18 | 0,09% | - |
| 28.02.2024 | 29,48 | 29,55 | 29,10 | 29,15 | -0,34% | - |
| 27.02.2024 | 29,05 | 29,40 | 28,73 | 29,25 | 0,86% | 348,00 |
| 26.02.2024 | 29,38 | 29,60 | 28,95 | 29,00 | -1,44% | 35,00 |
| 23.02.2024 | 29,68 | 29,95 | 29,43 | 29,43 | -1,01% | 148,00 |
| 22.02.2024 | 29,68 | 29,95 | 29,43 | 29,73 | -0,17% | 175,00 |
| 21.02.2024 | 29,38 | 29,88 | 29,28 | 29,78 | 0,85% | 80,00 |
| 20.02.2024 | 29,65 | 29,83 | 28,83 | 29,53 | -0,42% | 1.253,00 |
| 19.02.2024 | 29,25 | 29,65 | 29,05 | 29,65 | 1,11% | 115,00 |
| 16.02.2024 | 29,20 | 29,38 | 28,50 | 29,33 | 0,34% | - |
| 15.02.2024 | 28,88 | 29,25 | 28,70 | 29,23 | 1,30% | 258,00 |
| 14.02.2024 | 28,85 | 29,03 | 28,63 | 28,85 | 0,87% | - |
| 13.02.2024 | 29,00 | 29,20 | 28,33 | 28,60 | -1,46% | 57,00 |
| 12.02.2024 | 28,55 | 29,28 | 28,55 | 29,03 | 0,96% | 20,00 |
| 09.02.2024 | 28,73 | 28,90 | 28,20 | 28,75 | 1,05% | 125,00 |
| 08.02.2024 | 28,15 | 28,53 | 28,00 | 28,45 | 0,89% | 425,00 |
| 07.02.2024 | 28,65 | 28,65 | 28,13 | 28,20 | -0,70% | 550,00 |
| 06.02.2024 | 28,40 | 28,65 | 28,03 | 28,40 | -0,26% | 160,00 |
| 05.02.2024 | 28,70 | 28,83 | 28,40 | 28,48 | -0,61% | 1.187,00 |
| 02.02.2024 | 28,75 | 29,28 | 28,43 | 28,65 | -1,12% | 952,00 |
| 01.02.2024 | 28,80 | 29,35 | 28,53 | 28,98 | 0,43% | 264,00 |
| 31.01.2024 | 29,63 | 29,73 | 28,83 | 28,85 | -2,29% | 199,00 |
| 30.01.2024 | 29,68 | 29,85 | 29,35 | 29,53 | -0,51% | 221,00 |
| 29.01.2024 | 29,55 | 29,80 | 29,25 | 29,68 | 0,68% | 15,00 |