32,690€
0,52%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,54 | 32,83 | 32,44 | 32,64 | 0,37% | 35,00 |
| 13.03.2025 | 32,36 | 33,06 | 32,31 | 32,52 | 0,40% | - |
| 12.03.2025 | 32,78 | 33,16 | 32,08 | 32,39 | -0,80% | 62,00 |
| 11.03.2025 | 33,37 | 33,94 | 32,40 | 32,65 | -2,10% | 635,00 |
| 10.03.2025 | 33,20 | 33,91 | 32,62 | 33,35 | 0,33% | 73,00 |
| 07.03.2025 | 33,16 | 33,50 | 32,88 | 33,24 | 0,42% | 200,00 |
| 06.03.2025 | 33,30 | 33,30 | 32,53 | 33,10 | -0,78% | 140,00 |
| 05.03.2025 | 33,59 | 33,90 | 32,88 | 33,36 | -0,95% | 31,00 |
| 04.03.2025 | 34,11 | 34,37 | 33,23 | 33,68 | -1,29% | 169,00 |
| 03.03.2025 | 33,63 | 34,14 | 32,97 | 34,12 | 1,55% | 214,00 |
| 28.02.2025 | 33,43 | 33,64 | 33,20 | 33,60 | 0,48% | 114,00 |
| 27.02.2025 | 33,20 | 33,64 | 32,00 | 33,44 | 0,97% | - |
| 26.02.2025 | 32,78 | 33,28 | 32,60 | 33,12 | 0,91% | - |
| 25.02.2025 | 32,88 | 33,31 | 32,19 | 32,82 | -1,35% | - |
| 24.02.2025 | 32,94 | 33,39 | 32,70 | 33,27 | 1,03% | - |
| 21.02.2025 | 33,22 | 33,45 | 32,57 | 32,93 | -0,21% | - |
| 20.02.2025 | 33,25 | 33,38 | 32,99 | 33,00 | -1,26% | 213,00 |
| 19.02.2025 | 33,21 | 33,69 | 33,19 | 33,42 | 0,48% | 220,00 |
| 18.02.2025 | 32,97 | 33,42 | 32,80 | 33,26 | 0,85% | - |
| 17.02.2025 | 32,69 | 33,18 | 32,69 | 32,98 | 0,43% | - |
| 14.02.2025 | 33,03 | 33,10 | 32,67 | 32,84 | -0,76% | 149,00 |
| 13.02.2025 | 32,48 | 33,09 | 32,29 | 33,09 | 1,88% | 33,00 |
| 12.02.2025 | 32,82 | 33,13 | 32,28 | 32,48 | -1,04% | 30,00 |
| 11.02.2025 | 32,99 | 32,99 | 32,24 | 32,82 | -0,36% | - |
| 10.02.2025 | 32,93 | 33,31 | 32,56 | 32,94 | 0,06% | 30,00 |
| 07.02.2025 | 33,26 | 33,50 | 32,72 | 32,92 | -0,51% | 10,00 |
| 06.02.2025 | 33,17 | 33,74 | 32,97 | 33,09 | -0,36% | - |
| 05.02.2025 | 33,09 | 33,64 | 32,88 | 33,21 | 0,48% | - |
| 04.02.2025 | 33,57 | 33,57 | 32,91 | 33,05 | -1,40% | - |
| 03.02.2025 | 32,90 | 33,64 | 32,55 | 33,52 | 1,02% | 200,00 |
| 31.01.2025 | 32,95 | 33,47 | 32,73 | 33,18 | 0,94% | - |
| 30.01.2025 | 32,45 | 33,43 | 32,45 | 32,87 | 1,01% | 200,00 |
| 29.01.2025 | 33,24 | 33,36 | 32,28 | 32,54 | -2,11% | - |
| 28.01.2025 | 32,77 | 33,99 | 32,77 | 33,24 | 0,06% | 50,00 |
| 27.01.2025 | 32,75 | 33,68 | 32,48 | 33,22 | 1,28% | 649,00 |
| 24.01.2025 | 32,59 | 33,03 | 32,36 | 32,80 | 0,31% | 300,00 |
| 23.01.2025 | 32,84 | 33,12 | 32,58 | 32,70 | -0,88% | 70,00 |
| 22.01.2025 | 33,73 | 34,04 | 32,76 | 32,99 | -2,71% | - |
| 21.01.2025 | 34,03 | 34,32 | 33,74 | 33,91 | -0,24% | 620,00 |
| 20.01.2025 | 33,90 | 34,14 | 33,90 | 33,99 | -0,03% | 100,00 |
| 17.01.2025 | 33,79 | 34,22 | 33,77 | 34,00 | 0,53% | - |
| 16.01.2025 | 33,35 | 33,95 | 33,13 | 33,82 | 1,44% | 90,00 |
| 15.01.2025 | 33,20 | 33,64 | 33,07 | 33,34 | 0,57% | 13,00 |
| 14.01.2025 | 33,28 | 33,56 | 32,91 | 33,15 | -0,45% | - |
| 13.01.2025 | 32,52 | 33,38 | 32,01 | 33,30 | 1,49% | - |
| 10.01.2025 | 33,18 | 33,73 | 32,18 | 32,81 | -1,12% | 187,00 |
| 09.01.2025 | 33,18 | 33,29 | 33,05 | 33,18 | 0,09% | - |
| 08.01.2025 | 33,02 | 33,32 | 32,77 | 33,15 | 0,52% | 100,00 |
| 07.01.2025 | 32,21 | 33,14 | 32,16 | 32,98 | 2,42% | - |
| 06.01.2025 | 33,26 | 33,66 | 32,11 | 32,20 | -3,07% | 61,00 |
| 03.01.2025 | 33,15 | 33,39 | 32,88 | 33,22 | 0,12% | 100,00 |
| 02.01.2025 | 32,92 | 33,85 | 32,92 | 33,18 | 1,53% | - |
| 30.12.2024 | 32,94 | 33,18 | 32,64 | 32,68 | -0,85% | 23,00 |
| 27.12.2024 | 33,15 | 33,49 | 32,84 | 32,96 | -0,81% | - |
| 23.12.2024 | 33,41 | 33,82 | 33,02 | 33,23 | -1,16% | 17,00 |
| 20.12.2024 | 33,59 | 33,95 | 33,30 | 33,62 | -0,09% | 180,00 |
| 19.12.2024 | 34,22 | 34,72 | 33,60 | 33,65 | -1,44% | - |
| 18.12.2024 | 34,81 | 35,07 | 33,95 | 34,14 | -1,98% | 20,00 |
| 17.12.2024 | 34,59 | 34,94 | 34,48 | 34,83 | 0,81% | - |
| 16.12.2024 | 35,33 | 35,83 | 34,50 | 34,55 | -2,48% | 150,00 |
| 13.12.2024 | 35,19 | 35,62 | 35,09 | 35,43 | 0,51% | 100,00 |
| 12.12.2024 | 35,35 | 35,72 | 35,04 | 35,25 | -0,45% | - |
| 11.12.2024 | 35,79 | 35,98 | 35,31 | 35,41 | -1,06% | 250,00 |
| 10.12.2024 | 35,63 | 36,18 | 35,27 | 35,79 | 0,48% | - |
| 09.12.2024 | 35,75 | 35,94 | 35,44 | 35,62 | -0,42% | - |
| 06.12.2024 | 35,82 | 36,04 | 35,48 | 35,77 | -0,14% | 13,00 |
| 05.12.2024 | 36,25 | 36,25 | 35,55 | 35,82 | -1,19% | 45,00 |
| 04.12.2024 | 36,25 | 36,76 | 35,97 | 36,25 | -0,06% | - |
| 03.12.2024 | 36,07 | 36,43 | 35,86 | 36,27 | 0,53% | 25,00 |
| 02.12.2024 | 36,49 | 36,95 | 36,06 | 36,08 | -1,18% | 100,00 |
| 29.11.2024 | 36,82 | 37,07 | 36,42 | 36,51 | -0,84% | 20,00 |
| 28.11.2024 | 36,85 | 37,08 | 36,69 | 36,82 | -0,08% | 70,00 |
| 27.11.2024 | 37,03 | 37,51 | 36,60 | 36,85 | -0,62% | - |
| 26.11.2024 | 36,69 | 37,23 | 36,33 | 37,08 | 0,82% | - |
| 25.11.2024 | 37,30 | 37,49 | 36,75 | 36,78 | -1,39% | 20,00 |
| 22.11.2024 | 36,95 | 37,66 | 36,91 | 37,30 | 1,03% | - |
| 21.11.2024 | 36,20 | 37,02 | 36,08 | 36,92 | 1,74% | 195,00 |
| 20.11.2024 | 36,41 | 36,66 | 36,04 | 36,29 | -0,38% | - |
| 19.11.2024 | 35,90 | 36,44 | 35,56 | 36,43 | 1,31% | 220,00 |
| 18.11.2024 | 36,26 | 36,59 | 35,63 | 35,96 | -0,83% | 700,00 |
| 15.11.2024 | 36,24 | 36,76 | 35,87 | 36,26 | 0,06% | 31,00 |
| 14.11.2024 | 36,55 | 36,86 | 35,86 | 36,24 | -0,96% | - |
| 13.11.2024 | 37,03 | 37,43 | 36,55 | 36,59 | -0,97% | - |
| 12.11.2024 | 37,01 | 37,63 | 36,82 | 36,95 | -0,05% | - |
| 11.11.2024 | 36,70 | 37,33 | 36,37 | 36,97 | 0,76% | 154,00 |
| 08.11.2024 | 35,85 | 36,99 | 35,74 | 36,69 | 2,34% | 140,00 |
| 07.11.2024 | 35,29 | 36,07 | 34,97 | 35,85 | 1,62% | - |
| 06.11.2024 | 35,24 | 36,01 | 34,97 | 35,28 | 1,61% | 199,00 |
| 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% | - |