32,960€
-0,03%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,23 | 33,38 | 32,74 | 32,97 | 0,00% | 1.521,00 |
| 13.02.2026 | 32,98 | 33,26 | 32,20 | 32,97 | -1,55% | 1.410,00 |
| 12.02.2026 | 33,28 | 33,50 | 32,66 | 33,49 | 1,79% | 3.745,00 |
| 11.02.2026 | 31,96 | 32,90 | 31,38 | 32,90 | 3,52% | 19.519,00 |
| 10.02.2026 | 31,31 | 31,84 | 31,06 | 31,78 | 1,96% | 757,00 |
| 09.02.2026 | 31,58 | 31,84 | 30,94 | 31,17 | -1,76% | 1.782,00 |
| 06.02.2026 | 31,93 | 32,22 | 31,69 | 31,73 | -1,24% | 1.131,00 |
| 05.02.2026 | 31,07 | 32,37 | 30,56 | 32,13 | 4,35% | 5.049,00 |
| 04.02.2026 | 30,77 | 30,98 | 30,56 | 30,79 | 0,20% | 457,00 |
| 03.02.2026 | 30,75 | 30,94 | 30,18 | 30,73 | -0,23% | 2.124,00 |
| 02.02.2026 | 30,46 | 30,98 | 29,00 | 30,80 | 2,26% | 5.121,00 |
| 30.01.2026 | 30,14 | 30,32 | 30,05 | 30,12 | 0,40% | 20,00 |
| 29.01.2026 | 29,56 | 30,60 | 29,41 | 30,00 | 1,32% | 5.063,00 |
| 28.01.2026 | 30,00 | 30,28 | 29,61 | 29,61 | -1,30% | 2.185,00 |
| 27.01.2026 | 30,65 | 30,74 | 29,84 | 30,00 | -3,38% | 1.584,00 |
| 26.01.2026 | 30,76 | 31,05 | 30,52 | 31,05 | 1,04% | 353,00 |
| 23.01.2026 | 31,20 | 31,42 | 30,69 | 30,73 | -2,01% | 1.842,00 |
| 22.01.2026 | 32,25 | 32,50 | 31,36 | 31,36 | -2,34% | 5.589,00 |
| 21.01.2026 | 32,05 | 32,38 | 31,62 | 32,11 | 0,34% | 3.316,00 |
| 20.01.2026 | 31,24 | 32,00 | 31,02 | 32,00 | 2,93% | 1.071,00 |
| 19.01.2026 | 31,45 | 31,45 | 30,42 | 31,09 | -0,54% | 3.527,00 |
| 15.01.2026 | 30,69 | 31,27 | 30,56 | 31,26 | 2,76% | 8.087,00 |
| 14.01.2026 | 30,82 | 30,82 | 30,33 | 30,42 | -0,20% | 722,00 |
| 13.01.2026 | 30,26 | 30,70 | 30,26 | 30,48 | 0,23% | 116,00 |
| 12.01.2026 | 30,28 | 30,57 | 30,02 | 30,41 | -0,62% | 4.657,00 |
| 09.01.2026 | 30,60 | 30,82 | 30,52 | 30,60 | 0,39% | 143,00 |
| 08.01.2026 | 30,46 | 30,81 | 30,44 | 30,48 | 0,00% | 1.282,00 |
| 07.01.2026 | 30,32 | 30,68 | 30,06 | 30,48 | 1,97% | 3.930,00 |
| 05.01.2026 | 29,70 | 29,98 | 29,25 | 29,89 | 3,39% | 5.068,00 |
| 02.01.2026 | 29,34 | 29,64 | 28,91 | 28,91 | -1,26% | 2.252,00 |
| 29.12.2025 | 28,86 | 29,42 | 28,86 | 29,28 | 1,28% | 5.320,00 |
| 23.12.2025 | 28,82 | 29,24 | 28,65 | 28,91 | -0,38% | 7.965,00 |
| 22.12.2025 | 29,31 | 29,76 | 28,82 | 29,02 | -0,68% | 7.209,00 |
| 19.12.2025 | 29,35 | 29,46 | 29,11 | 29,22 | -0,44% | 1.829,00 |
| 18.12.2025 | 29,43 | 29,52 | 29,29 | 29,35 | -0,54% | 2.937,00 |
| 17.12.2025 | 29,50 | 29,60 | 29,38 | 29,51 | 0,00% | 105,00 |
| 16.12.2025 | 29,72 | 29,94 | 29,49 | 29,51 | -0,84% | 623,00 |
| 15.12.2025 | 29,86 | 29,89 | 29,58 | 29,76 | 0,98% | 3.234,00 |
| 12.12.2025 | 29,58 | 29,58 | 29,47 | 29,47 | 0,61% | 136,00 |
| 11.12.2025 | 29,75 | 30,18 | 29,17 | 29,29 | -2,69% | 4.374,00 |
| 10.12.2025 | 30,02 | 30,44 | 29,92 | 30,10 | -0,69% | 4.162,00 |
| 09.12.2025 | 30,28 | 30,61 | 30,00 | 30,31 | -0,03% | 1.271,00 |
| 08.12.2025 | 30,40 | 30,42 | 30,12 | 30,32 | 0,17% | 1.531,00 |
| 05.12.2025 | 30,53 | 30,80 | 30,12 | 30,27 | -0,75% | 2.794,00 |
| 04.12.2025 | 30,60 | 30,76 | 30,18 | 30,50 | -0,03% | 715,00 |
| 03.12.2025 | 30,96 | 31,10 | 30,37 | 30,51 | -0,91% | 1.870,00 |
| 02.12.2025 | 31,01 | 31,28 | 30,76 | 30,79 | -0,65% | 669,00 |
| 01.12.2025 | 31,31 | 31,76 | 30,96 | 30,99 | -1,56% | 4.756,00 |
| 28.11.2025 | 32,00 | 32,50 | 31,31 | 31,48 | -2,05% | 1.503,00 |
| 27.11.2025 | 31,58 | 32,33 | 31,34 | 32,14 | 1,81% | 817,00 |
| 26.11.2025 | 31,82 | 32,06 | 31,36 | 31,57 | -0,22% | 3.839,00 |
| 25.11.2025 | 31,08 | 31,78 | 30,96 | 31,64 | 1,09% | 1.160,00 |
| 24.11.2025 | 31,20 | 31,52 | 30,92 | 31,30 | 1,10% | 1.679,00 |
| 21.11.2025 | 31,07 | 31,39 | 30,96 | 30,96 | -0,45% | 208,00 |
| 19.11.2025 | 31,38 | 31,54 | 31,10 | 31,10 | 0,32% | 81,00 |
| 18.11.2025 | 30,94 | 31,30 | 30,78 | 31,00 | -0,64% | 275,00 |
| 17.11.2025 | 30,88 | 31,41 | 30,80 | 31,20 | 1,36% | 1.179,00 |
| 14.11.2025 | 30,80 | 30,91 | 30,62 | 30,78 | 0,16% | 109,00 |
| 13.11.2025 | 30,91 | 30,96 | 30,62 | 30,73 | -0,68% | 1.256,00 |
| 12.11.2025 | 31,27 | 31,48 | 30,93 | 30,94 | -0,83% | 1.959,00 |
| 11.11.2025 | 31,35 | 31,54 | 31,02 | 31,20 | -0,64% | 4.846,00 |
| 10.11.2025 | 31,29 | 31,54 | 30,76 | 31,40 | 1,59% | 3.213,00 |
| 07.11.2025 | 30,86 | 31,12 | 30,18 | 30,91 | 0,19% | 2.150,00 |
| 06.11.2025 | 30,88 | 31,12 | 30,30 | 30,85 | -0,39% | 4.614,00 |
| 05.11.2025 | 30,93 | 31,36 | 30,48 | 30,97 | 0,65% | 1.862,00 |
| 04.11.2025 | 30,56 | 31,15 | 30,42 | 30,77 | 0,46% | 2.439,00 |
| 03.11.2025 | 30,38 | 31,00 | 30,10 | 30,63 | 0,20% | 6.233,00 |
| 31.10.2025 | 30,08 | 30,78 | 29,92 | 30,57 | 1,73% | 2.334,00 |
| 30.10.2025 | 29,83 | 30,19 | 29,82 | 30,05 | 0,94% | 604,00 |
| 29.10.2025 | 30,27 | 30,48 | 29,73 | 29,77 | -2,17% | 1.909,00 |
| 28.10.2025 | 30,53 | 30,70 | 30,42 | 30,43 | -0,81% | 629,00 |
| 27.10.2025 | 30,67 | 30,68 | 30,67 | 30,68 | 1,05% | - |
| 24.10.2025 | 30,40 | 30,40 | 30,10 | 30,36 | -0,10% | 14,00 |
| 23.10.2025 | 30,30 | 30,54 | 30,08 | 30,39 | -0,56% | 1.690,00 |
| 22.10.2025 | 30,23 | 30,67 | 29,92 | 30,56 | 1,23% | 2.501,00 |
| 21.10.2025 | 30,49 | 30,84 | 30,16 | 30,19 | -1,11% | 1.354,00 |
| 20.10.2025 | 30,26 | 30,53 | 30,04 | 30,53 | 1,77% | 1.809,00 |
| 17.10.2025 | 29,44 | 30,08 | 29,26 | 30,00 | 0,70% | 827,00 |
| 16.10.2025 | 29,80 | 29,80 | 29,79 | 29,79 | 0,10% | - |
| 15.10.2025 | 29,48 | 29,86 | 29,36 | 29,76 | -0,83% | 1.153,00 |
| 14.10.2025 | 29,33 | 30,28 | 29,32 | 30,01 | 2,39% | 990,00 |
| 13.10.2025 | 29,87 | 30,40 | 29,25 | 29,31 | -1,11% | 7.069,00 |
| 10.10.2025 | 29,83 | 30,20 | 29,56 | 29,64 | -1,07% | 3.656,00 |
| 09.10.2025 | 29,90 | 30,07 | 29,66 | 29,96 | 0,71% | 1.110,00 |
| 08.10.2025 | 30,18 | 30,42 | 29,63 | 29,75 | -0,70% | 4.084,00 |
| 07.10.2025 | 30,23 | 30,54 | 29,59 | 29,96 | -1,06% | 4.454,00 |
| 06.10.2025 | 30,80 | 30,92 | 30,25 | 30,28 | -1,75% | 2.442,00 |
| 03.10.2025 | 31,28 | 31,54 | 30,79 | 30,82 | -0,68% | 484,00 |
| 02.10.2025 | 31,49 | 31,66 | 31,02 | 31,03 | -1,93% | 994,00 |
| 01.10.2025 | 31,22 | 31,66 | 30,86 | 31,64 | 2,20% | 6.466,00 |
| 30.09.2025 | 30,94 | 31,18 | 30,64 | 30,96 | 0,00% | 607,00 |
| 29.09.2025 | 31,23 | 31,38 | 30,88 | 30,96 | -0,83% | 1.839,00 |
| 26.09.2025 | 30,94 | 31,46 | 30,90 | 31,22 | 0,10% | 2.852,00 |
| 25.09.2025 | 30,76 | 31,35 | 30,52 | 31,19 | 1,56% | 1.293,00 |
| 24.09.2025 | 30,02 | 30,88 | 29,86 | 30,71 | 2,67% | 1.580,00 |
| 23.09.2025 | 29,81 | 30,26 | 29,62 | 29,91 | -0,27% | 4.198,00 |
| 22.09.2025 | 30,46 | 30,88 | 29,77 | 29,99 | -1,22% | 2.713,00 |
| 19.09.2025 | 30,46 | 31,18 | 30,17 | 30,36 | -0,46% | 2.877,00 |
| 18.09.2025 | 30,04 | 30,84 | 30,04 | 30,50 | 0,93% | 3.103,00 |
| 17.09.2025 | 30,09 | 30,46 | 30,06 | 30,22 | 0,53% | 633,00 |