34,720€
0,06%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,72 | 34,75 | 34,25 | 34,72 | 0,06% | 30,00 |
| 04.11.2024 | 34,50 | 35,21 | 34,12 | 34,70 | 0,61% | 270,00 |
| 01.11.2024 | 35,11 | 35,66 | 34,40 | 34,49 | -1,82% | 36,00 |
| 31.10.2024 | 35,94 | 36,46 | 35,04 | 35,13 | -2,09% | 458,00 |
| 30.10.2024 | 34,86 | 36,16 | 34,69 | 35,88 | 2,96% | 590,00 |
| 29.10.2024 | 33,24 | 35,25 | 33,03 | 34,85 | 4,65% | - |
| 28.10.2024 | 33,06 | 33,41 | 32,78 | 33,30 | 0,73% | 14,00 |
| 25.10.2024 | 32,98 | 33,35 | 32,85 | 33,06 | 0,24% | 550,00 |
| 24.10.2024 | 33,19 | 33,46 | 32,89 | 32,98 | -0,99% | - |
| 23.10.2024 | 32,85 | 33,38 | 32,83 | 33,31 | 0,00% | 405,00 |
| 22.10.2024 | 32,96 | 33,42 | 32,70 | 33,31 | 1,18% | 400,00 |
| 21.10.2024 | 33,37 | 33,48 | 32,92 | 32,92 | -1,32% | - |
| 18.10.2024 | 33,49 | 33,69 | 33,21 | 33,36 | -0,33% | - |
| 17.10.2024 | 33,61 | 33,82 | 33,39 | 33,47 | -0,48% | 30,00 |
| 16.10.2024 | 32,82 | 33,76 | 32,61 | 33,63 | 2,47% | - |
| 15.10.2024 | 32,76 | 33,12 | 32,61 | 32,82 | 0,21% | - |
| 14.10.2024 | 32,47 | 32,87 | 32,47 | 32,75 | 0,89% | - |
| 11.10.2024 | 32,33 | 32,67 | 32,13 | 32,46 | 0,34% | - |
| 10.10.2024 | 32,62 | 32,87 | 32,29 | 32,35 | -0,89% | 349,00 |
| 09.10.2024 | 32,51 | 32,73 | 32,36 | 32,64 | 0,46% | - |
| 08.10.2024 | 32,90 | 33,09 | 32,15 | 32,49 | -1,31% | 3,00 |
| 07.10.2024 | 32,66 | 32,97 | 32,44 | 32,92 | 0,73% | - |
| 04.10.2024 | 32,56 | 33,02 | 32,42 | 32,68 | 0,31% | - |
| 03.10.2024 | 32,76 | 32,89 | 32,34 | 32,58 | -0,88% | 11,00 |
| 02.10.2024 | 33,04 | 33,23 | 32,72 | 32,87 | -0,57% | 155,00 |
| 01.10.2024 | 32,96 | 33,33 | 32,86 | 33,06 | 0,27% | 73,00 |
| 30.09.2024 | 32,78 | 33,04 | 32,58 | 32,97 | 0,40% | 297,00 |
| 27.09.2024 | 32,62 | 33,04 | 32,53 | 32,84 | 0,61% | 30,00 |
| 26.09.2024 | 33,24 | 33,70 | 32,58 | 32,64 | -1,98% | - |
| 25.09.2024 | 33,00 | 33,42 | 32,77 | 33,30 | 0,82% | - |
| 24.09.2024 | 33,08 | 33,39 | 32,83 | 33,03 | -0,21% | - |
| 23.09.2024 | 32,27 | 33,10 | 32,07 | 33,10 | 2,57% | - |
| 20.09.2024 | 32,70 | 32,85 | 32,15 | 32,27 | -1,44% | 61,00 |
| 19.09.2024 | 33,95 | 34,10 | 32,56 | 32,74 | -2,47% | 762,00 |
| 18.09.2024 | 33,28 | 33,89 | 33,21 | 33,57 | -0,33% | - |
| 17.09.2024 | 33,91 | 34,13 | 33,53 | 33,68 | -0,74% | - |
| 16.09.2024 | 33,91 | 34,29 | 33,69 | 33,93 | -0,03% | 50,00 |
| 13.09.2024 | 33,75 | 34,04 | 33,16 | 33,94 | 0,92% | 370,00 |
| 12.09.2024 | 33,59 | 34,10 | 33,49 | 33,63 | 0,18% | - |
| 11.09.2024 | 33,55 | 33,59 | 33,02 | 33,57 | 0,06% | 287,00 |
| 10.09.2024 | 33,18 | 33,60 | 33,00 | 33,55 | 1,12% | - |
| 09.09.2024 | 33,06 | 33,47 | 32,92 | 33,18 | 0,48% | - |
| 06.09.2024 | 33,06 | 33,66 | 32,63 | 33,02 | -0,12% | 230,00 |
| 05.09.2024 | 32,98 | 33,29 | 32,64 | 33,06 | 0,18% | - |
| 04.09.2024 | 32,80 | 33,21 | 32,42 | 33,00 | 0,67% | - |
| 03.09.2024 | 33,24 | 33,54 | 32,69 | 32,78 | -1,38% | - |
| 02.09.2024 | 33,22 | 33,24 | 32,54 | 33,24 | 0,18% | 162,00 |
| 30.08.2024 | 33,00 | 33,26 | 32,82 | 33,18 | 0,55% | 1.447,00 |
| 29.08.2024 | 32,96 | 33,43 | 32,88 | 33,00 | 0,06% | - |
| 28.08.2024 | 32,74 | 33,21 | 32,58 | 32,98 | 0,86% | 100,00 |
| 27.08.2024 | 32,47 | 32,87 | 32,30 | 32,70 | 0,65% | - |
| 26.08.2024 | 32,31 | 32,68 | 32,23 | 32,49 | 0,56% | - |
| 23.08.2024 | 32,01 | 32,50 | 31,35 | 32,31 | 0,97% | 152,00 |
| 22.08.2024 | 32,15 | 32,34 | 31,82 | 32,00 | -0,47% | 32,00 |
| 21.08.2024 | 32,13 | 32,42 | 32,11 | 32,15 | -0,12% | - |
| 20.08.2024 | 32,25 | 32,77 | 32,09 | 32,19 | -0,25% | - |
| 19.08.2024 | 32,37 | 32,56 | 32,18 | 32,27 | -0,34% | 72,00 |
| 16.08.2024 | 32,82 | 32,94 | 32,37 | 32,38 | -1,22% | - |
| 15.08.2024 | 32,56 | 33,01 | 32,55 | 32,78 | 0,74% | - |
| 14.08.2024 | 32,60 | 32,70 | 32,44 | 32,54 | -0,31% | - |
| 13.08.2024 | 32,84 | 33,19 | 32,57 | 32,64 | -0,73% | - |
| 12.08.2024 | 32,96 | 33,09 | 32,58 | 32,88 | -0,18% | - |
| 09.08.2024 | 32,92 | 33,19 | 32,73 | 32,94 | 0,09% | - |
| 08.08.2024 | 32,80 | 33,20 | 32,56 | 32,91 | 0,34% | - |
| 07.08.2024 | 32,90 | 33,29 | 32,73 | 32,80 | -0,24% | 50,00 |
| 06.08.2024 | 32,31 | 33,36 | 32,29 | 32,88 | 1,70% | 1,00 |
| 05.08.2024 | 32,98 | 32,98 | 30,79 | 32,33 | -2,03% | 195,00 |
| 02.08.2024 | 33,14 | 33,28 | 32,36 | 33,00 | -0,78% | - |
| 01.08.2024 | 33,01 | 33,42 | 32,58 | 33,26 | 0,42% | - |
| 31.07.2024 | 32,82 | 33,90 | 32,44 | 33,12 | 0,98% | 52,00 |
| 30.07.2024 | 34,92 | 34,99 | 32,67 | 32,80 | -6,02% | - |
| 29.07.2024 | 35,15 | 35,33 | 34,80 | 34,90 | -0,71% | 605,00 |
| 26.07.2024 | 34,74 | 35,49 | 34,74 | 35,15 | 0,72% | 74,00 |
| 25.07.2024 | 34,40 | 35,30 | 33,99 | 34,90 | 1,34% | 94,00 |
| 24.07.2024 | 34,66 | 35,08 | 33,96 | 34,44 | -0,52% | 118,00 |
| 23.07.2024 | 34,07 | 34,71 | 33,86 | 34,62 | 1,44% | - |
| 22.07.2024 | 33,69 | 34,25 | 33,57 | 34,13 | 1,25% | 17,00 |
| 19.07.2024 | 33,73 | 34,05 | 33,33 | 33,71 | 0,06% | - |
| 18.07.2024 | 33,37 | 34,05 | 33,34 | 33,69 | 0,54% | 40,00 |
| 17.07.2024 | 33,37 | 33,80 | 32,54 | 33,51 | 0,24% | 200,00 |
| 16.07.2024 | 33,02 | 33,50 | 32,92 | 33,43 | 1,27% | 405,00 |
| 15.07.2024 | 32,58 | 33,15 | 32,58 | 33,01 | 1,20% | 100,00 |
| 12.07.2024 | 32,33 | 32,84 | 31,62 | 32,62 | 0,77% | - |
| 11.07.2024 | 31,86 | 32,60 | 31,70 | 32,37 | 1,38% | - |
| 10.07.2024 | 31,52 | 31,93 | 31,29 | 31,93 | 1,30% | 97,00 |
| 09.07.2024 | 31,71 | 31,87 | 31,45 | 31,52 | -0,72% | 30,00 |
| 08.07.2024 | 31,83 | 32,20 | 31,67 | 31,75 | -0,31% | 120,00 |
| 05.07.2024 | 31,71 | 31,92 | 31,58 | 31,85 | 0,44% | 1.020,00 |
| 04.07.2024 | 31,91 | 31,91 | 31,71 | 31,71 | -0,56% | 10,00 |
| 03.07.2024 | 31,93 | 32,13 | 31,66 | 31,89 | -0,50% | - |
| 02.07.2024 | 32,19 | 32,19 | 31,86 | 32,05 | 0,12% | - |
| 01.07.2024 | 32,47 | 32,47 | 31,70 | 32,01 | -0,68% | - |
| 28.06.2024 | 31,89 | 32,36 | 31,67 | 32,23 | 1,19% | 400,00 |
| 27.06.2024 | 31,18 | 31,89 | 31,06 | 31,85 | 1,43% | 11,00 |
| 26.06.2024 | 31,22 | 31,63 | 30,96 | 31,40 | 0,58% | 75,00 |
| 25.06.2024 | 31,77 | 31,82 | 31,21 | 31,22 | -1,73% | - |
| 24.06.2024 | 31,71 | 32,01 | 31,55 | 31,77 | 0,00% | 150,00 |
| 21.06.2024 | 31,32 | 31,92 | 31,24 | 31,77 | 1,31% | 100,00 |
| 20.06.2024 | 31,81 | 31,81 | 31,28 | 31,36 | -1,41% | 182,00 |
| 19.06.2024 | 31,66 | 31,88 | 31,54 | 31,81 | 0,66% | - |