31,900€
0,09%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,93 | 32,08 | 31,66 | 31,90 | 0,09% | 628,00 |
| 08.05.2025 | 32,24 | 32,84 | 31,63 | 31,87 | -0,65% | 4.956,00 |
| 07.05.2025 | 31,63 | 32,57 | 31,30 | 32,08 | 1,94% | 5.049,00 |
| 06.05.2025 | 30,57 | 31,64 | 29,65 | 31,47 | 2,61% | 5.750,00 |
| 05.05.2025 | 30,94 | 31,22 | 30,56 | 30,67 | -1,82% | 2.093,00 |
| 02.05.2025 | 31,53 | 32,46 | 31,24 | 31,24 | -1,42% | 3.510,00 |
| 30.04.2025 | 31,19 | 31,72 | 30,63 | 31,69 | 1,44% | 2.521,00 |
| 29.04.2025 | 31,18 | 31,54 | 30,94 | 31,24 | 0,51% | 1.388,00 |
| 28.04.2025 | 30,96 | 31,41 | 30,78 | 31,08 | -0,13% | 2.111,00 |
| 25.04.2025 | 31,33 | 31,52 | 30,76 | 31,12 | -0,26% | 747,00 |
| 24.04.2025 | 31,20 | 31,71 | 30,95 | 31,20 | -0,64% | 1.385,00 |
| 23.04.2025 | 32,19 | 32,40 | 31,24 | 31,40 | -0,57% | 1.852,00 |
| 22.04.2025 | 31,13 | 31,70 | 30,60 | 31,58 | 0,57% | 1.589,00 |
| 17.04.2025 | 31,29 | 31,58 | 30,82 | 31,40 | 1,19% | 1.778,00 |
| 16.04.2025 | 30,50 | 31,22 | 30,44 | 31,03 | -0,03% | 11.155,00 |
| 15.04.2025 | 30,56 | 31,34 | 30,34 | 31,04 | 1,67% | 1.701,00 |
| 14.04.2025 | 30,03 | 30,74 | 30,00 | 30,53 | 1,56% | 2.981,00 |
| 11.04.2025 | 30,14 | 30,38 | 29,32 | 30,06 | -0,07% | 1.087,00 |
| 10.04.2025 | 30,86 | 31,06 | 29,70 | 30,08 | -3,00% | 3.052,00 |
| 09.04.2025 | 29,33 | 31,34 | 28,69 | 31,01 | 3,64% | 3.627,00 |
| 08.04.2025 | 31,06 | 31,86 | 29,67 | 29,92 | -2,67% | 5.501,00 |
| 07.04.2025 | 30,56 | 31,92 | 30,20 | 30,74 | -2,81% | 5.686,00 |
| 04.04.2025 | 31,85 | 32,66 | 30,62 | 31,63 | -1,37% | 6.465,00 |
| 03.04.2025 | 32,20 | 32,53 | 31,15 | 32,07 | -1,50% | 3.671,00 |
| 02.04.2025 | 32,88 | 33,08 | 32,41 | 32,56 | -1,15% | 1.740,00 |
| 01.04.2025 | 32,75 | 33,38 | 32,56 | 32,94 | 0,43% | 1.686,00 |
| 31.03.2025 | 32,39 | 33,02 | 32,24 | 32,80 | 0,83% | 1.496,00 |
| 28.03.2025 | 32,48 | 32,60 | 32,22 | 32,53 | 0,65% | 574,00 |
| 27.03.2025 | 32,60 | 32,75 | 32,14 | 32,32 | -0,86% | 1.449,00 |
| 26.03.2025 | 32,26 | 32,63 | 32,12 | 32,60 | 1,02% | 1.213,00 |
| 25.03.2025 | 32,45 | 32,62 | 32,00 | 32,27 | -0,52% | 411,00 |
| 24.03.2025 | 32,19 | 32,58 | 32,10 | 32,44 | 1,63% | 1.904,00 |
| 21.03.2025 | 32,42 | 32,42 | 31,34 | 31,92 | -1,33% | 2.019,00 |
| 20.03.2025 | 32,70 | 32,74 | 32,32 | 32,35 | -0,52% | 1.333,00 |
| 19.03.2025 | 32,70 | 33,00 | 32,31 | 32,52 | -0,15% | 1.912,00 |
| 18.03.2025 | 32,87 | 33,18 | 32,56 | 32,57 | -1,06% | 561,00 |
| 17.03.2025 | 32,65 | 33,20 | 32,60 | 32,92 | -0,33% | 11.736,00 |
| 14.03.2025 | 32,65 | 33,20 | 32,48 | 33,03 | 1,51% | 2.251,00 |
| 13.03.2025 | 32,40 | 33,04 | 32,22 | 32,54 | 0,53% | 3.662,00 |
| 12.03.2025 | 32,82 | 33,24 | 32,01 | 32,37 | -1,04% | 1.360,00 |
| 11.03.2025 | 33,30 | 34,00 | 32,48 | 32,71 | -1,92% | 7.572,00 |
| 10.03.2025 | 33,20 | 33,90 | 32,62 | 33,35 | 0,33% | 5.754,00 |
| 07.03.2025 | 33,02 | 33,52 | 32,81 | 33,24 | 0,42% | 4.405,00 |
| 06.03.2025 | 33,21 | 33,24 | 32,60 | 33,10 | -0,78% | 5.240,00 |
| 05.03.2025 | 33,74 | 33,90 | 32,92 | 33,36 | -0,95% | 2.004,00 |
| 04.03.2025 | 34,16 | 34,40 | 33,23 | 33,68 | -1,29% | 5.240,00 |
| 03.03.2025 | 33,54 | 34,20 | 32,92 | 34,12 | 1,49% | 3.456,00 |
| 28.02.2025 | 33,34 | 33,78 | 33,20 | 33,62 | 0,54% | 1.654,00 |
| 27.02.2025 | 33,24 | 33,68 | 32,00 | 33,44 | 0,97% | 7.316,00 |
| 26.02.2025 | 33,15 | 33,24 | 32,68 | 33,12 | 0,79% | 1.627,00 |
| 25.02.2025 | 33,30 | 33,52 | 32,24 | 32,86 | -1,26% | 3.463,00 |
| 24.02.2025 | 32,95 | 33,41 | 32,68 | 33,28 | 1,06% | 1.807,00 |
| 21.02.2025 | 33,22 | 33,60 | 32,52 | 32,93 | -0,15% | 2.350,00 |
| 20.02.2025 | 33,27 | 33,46 | 32,96 | 32,98 | -1,46% | 434,00 |
| 19.02.2025 | 33,26 | 33,69 | 33,06 | 33,47 | 0,45% | 1.476,00 |
| 18.02.2025 | 33,01 | 33,40 | 32,80 | 33,32 | 1,03% | 756,00 |
| 17.02.2025 | 32,96 | 33,18 | 32,76 | 32,98 | 0,43% | 1.326,00 |
| 14.02.2025 | 33,32 | 33,32 | 32,74 | 32,84 | -0,70% | 1.301,00 |
| 13.02.2025 | 32,41 | 33,09 | 32,28 | 33,07 | 1,82% | 1.479,00 |
| 12.02.2025 | 32,84 | 33,16 | 32,34 | 32,48 | -1,04% | 2.620,00 |
| 11.02.2025 | 32,85 | 32,96 | 32,31 | 32,82 | -0,36% | 1.875,00 |
| 10.02.2025 | 33,04 | 33,42 | 32,52 | 32,94 | 0,06% | 1.578,00 |
| 07.02.2025 | 33,19 | 33,50 | 32,80 | 32,92 | -0,54% | 2.173,00 |
| 06.02.2025 | 33,46 | 33,96 | 33,02 | 33,10 | -0,30% | 1.906,00 |
| 05.02.2025 | 33,09 | 33,64 | 33,00 | 33,20 | 0,39% | 1.844,00 |
| 04.02.2025 | 33,38 | 33,58 | 32,94 | 33,07 | -1,34% | 2.514,00 |
| 03.02.2025 | 33,29 | 33,78 | 32,49 | 33,52 | 1,02% | 2.768,00 |
| 31.01.2025 | 32,78 | 33,46 | 32,75 | 33,18 | 0,88% | 1.332,00 |
| 30.01.2025 | 32,56 | 33,41 | 32,36 | 32,89 | 1,08% | 1.969,00 |
| 29.01.2025 | 33,22 | 33,72 | 32,28 | 32,54 | -2,11% | 1.766,00 |
| 28.01.2025 | 33,58 | 33,98 | 32,97 | 33,24 | 0,00% | 2.093,00 |
| 27.01.2025 | 32,61 | 33,70 | 32,36 | 33,24 | 1,34% | 3.051,00 |
| 24.01.2025 | 32,61 | 33,03 | 32,26 | 32,80 | 0,18% | 2.589,00 |
| 23.01.2025 | 32,85 | 33,20 | 32,59 | 32,74 | -0,91% | 1.068,00 |
| 22.01.2025 | 33,96 | 34,28 | 32,76 | 33,04 | -2,57% | 1.795,00 |
| 21.01.2025 | 34,10 | 34,34 | 33,75 | 33,91 | -0,26% | 1.757,00 |
| 20.01.2025 | 33,98 | 34,16 | 33,97 | 34,00 | -0,09% | 1.252,00 |
| 17.01.2025 | 33,79 | 34,32 | 33,62 | 34,03 | 0,62% | 2.939,00 |
| 16.01.2025 | 33,46 | 33,92 | 33,28 | 33,82 | 1,38% | 565,00 |
| 15.01.2025 | 33,22 | 33,76 | 33,00 | 33,36 | 0,66% | 1.336,00 |
| 14.01.2025 | 33,25 | 33,68 | 32,91 | 33,14 | -0,51% | 1.500,00 |
| 13.01.2025 | 32,10 | 33,34 | 31,94 | 33,31 | 1,59% | 4.050,00 |
| 10.01.2025 | 33,18 | 33,76 | 32,18 | 32,79 | -1,18% | 2.069,00 |
| 09.01.2025 | 33,17 | 33,38 | 32,92 | 33,18 | 0,09% | 666,00 |
| 08.01.2025 | 32,99 | 33,42 | 32,81 | 33,15 | 0,52% | 1.068,00 |
| 07.01.2025 | 32,45 | 33,08 | 32,33 | 32,98 | 2,42% | 2.292,00 |
| 06.01.2025 | 33,24 | 33,85 | 32,12 | 32,20 | -3,07% | 6.295,00 |
| 03.01.2025 | 33,19 | 33,44 | 32,99 | 33,22 | 0,12% | 932,00 |
| 02.01.2025 | 33,16 | 33,98 | 33,10 | 33,18 | 1,53% | 4.311,00 |
| 30.12.2024 | 32,92 | 33,22 | 32,64 | 32,68 | -1,00% | 1.739,00 |
| 27.12.2024 | 33,06 | 33,54 | 32,80 | 33,01 | -0,36% | 2.385,00 |
| 23.12.2024 | 33,78 | 33,82 | 33,02 | 33,13 | -1,49% | 3.306,00 |
| 20.12.2024 | 33,62 | 34,02 | 33,22 | 33,63 | -0,09% | 2.826,00 |
| 19.12.2024 | 34,09 | 34,54 | 33,65 | 33,66 | -1,35% | 2.259,00 |
| 18.12.2024 | 34,98 | 35,12 | 33,97 | 34,12 | -1,98% | 2.557,00 |
| 17.12.2024 | 34,52 | 35,02 | 34,48 | 34,81 | 0,69% | 1.153,00 |
| 16.12.2024 | 35,67 | 35,82 | 34,53 | 34,57 | -2,40% | 3.339,00 |
| 13.12.2024 | 35,45 | 35,62 | 35,08 | 35,42 | 0,57% | 4.639,00 |
| 12.12.2024 | 35,26 | 35,76 | 35,04 | 35,22 | -0,56% | 2.904,00 |
| 11.12.2024 | 35,80 | 36,08 | 35,32 | 35,42 | -1,03% | 903,00 |