31,790€
-0,90%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 31,56 | 32,16 | 31,04 | 32,08 | 1,23% | 2.417,00 |
| 19.06.2026 | 31,74 | 31,98 | 31,52 | 31,69 | 0,35% | 542,00 |
| 18.06.2026 | 31,46 | 31,74 | 31,36 | 31,58 | 0,77% | 56,00 |
| 17.06.2026 | 31,81 | 32,04 | 31,30 | 31,34 | -0,98% | 1.266,00 |
| 16.06.2026 | 31,64 | 31,98 | 31,42 | 31,65 | 0,86% | 501,00 |
| 15.06.2026 | 32,03 | 32,28 | 31,30 | 31,38 | -1,94% | 3.167,00 |
| 12.06.2026 | 31,87 | 32,26 | 31,64 | 32,00 | -0,62% | 492,00 |
| 11.06.2026 | 32,46 | 32,70 | 32,09 | 32,20 | 0,56% | 3.706,00 |
| 10.06.2026 | 31,65 | 32,03 | 31,36 | 32,02 | 3,42% | 114,00 |
| 09.06.2026 | 30,88 | 31,14 | 30,86 | 30,96 | 0,26% | 190,00 |
| 08.06.2026 | 31,20 | 31,46 | 30,85 | 30,88 | -1,87% | 931,00 |
| 05.06.2026 | 30,20 | 31,52 | 30,02 | 31,47 | 3,66% | 1.923,00 |
| 04.06.2026 | 30,27 | 30,52 | 30,27 | 30,36 | -2,10% | 285,00 |
| 03.06.2026 | 30,93 | 31,01 | 30,93 | 31,01 | -0,89% | - |
| 02.06.2026 | 31,14 | 31,58 | 31,02 | 31,29 | 0,35% | 2.024,00 |
| 01.06.2026 | 32,18 | 32,82 | 31,10 | 31,18 | -4,39% | 4.208,00 |
| 29.05.2026 | 32,49 | 32,84 | 32,26 | 32,61 | -1,39% | 396,00 |
| 28.05.2026 | 33,14 | 33,24 | 33,02 | 33,07 | 0,00% | 180,00 |
| 27.05.2026 | 33,28 | 33,48 | 33,05 | 33,07 | -0,21% | 963,00 |
| 26.05.2026 | 32,99 | 33,33 | 32,66 | 33,14 | -0,63% | 237,00 |
| 25.05.2026 | 33,31 | 33,48 | 33,18 | 33,35 | 0,51% | 306,00 |
| 22.05.2026 | 33,32 | 33,58 | 32,86 | 33,18 | 0,06% | 215,00 |
| 21.05.2026 | 33,30 | 33,82 | 32,94 | 33,16 | -0,99% | 675,00 |
| 20.05.2026 | 33,22 | 33,58 | 33,00 | 33,49 | 0,84% | 1.429,00 |
| 19.05.2026 | 32,94 | 33,28 | 32,78 | 33,21 | 1,28% | 478,00 |
| 18.05.2026 | 32,67 | 32,96 | 32,32 | 32,79 | 0,03% | 590,00 |
| 15.05.2026 | 32,84 | 33,13 | 32,52 | 32,78 | -0,88% | 1.105,00 |
| 14.05.2026 | 33,24 | 33,24 | 33,03 | 33,07 | 0,64% | 100,00 |
| 13.05.2026 | 32,77 | 33,14 | 32,62 | 32,86 | 0,09% | 1.847,00 |
| 12.05.2026 | 32,67 | 32,94 | 32,41 | 32,83 | 0,03% | 1.320,00 |
| 08.05.2026 | 32,83 | 32,98 | 32,64 | 32,82 | 0,12% | 93,00 |
| 07.05.2026 | 32,77 | 33,00 | 32,18 | 32,78 | 0,15% | 1.916,00 |
| 06.05.2026 | 32,63 | 33,04 | 32,38 | 32,73 | 0,12% | 985,00 |
| 05.05.2026 | 32,77 | 32,98 | 32,30 | 32,69 | -0,40% | 614,00 |
| 04.05.2026 | 32,80 | 33,08 | 32,58 | 32,82 | 0,61% | 948,00 |
| 30.04.2026 | 32,57 | 32,90 | 32,25 | 32,62 | -0,46% | 251,00 |
| 29.04.2026 | 32,83 | 33,12 | 32,60 | 32,77 | -0,46% | 1.263,00 |
| 28.04.2026 | 32,82 | 33,16 | 32,62 | 32,92 | 0,03% | 231,00 |
| 27.04.2026 | 32,54 | 33,09 | 32,02 | 32,91 | 0,89% | 1.881,00 |
| 24.04.2026 | 32,44 | 32,74 | 32,06 | 32,62 | 0,93% | 2.284,00 |
| 23.04.2026 | 32,16 | 32,64 | 31,86 | 32,32 | 0,03% | 1.657,00 |
| 22.04.2026 | 32,99 | 34,00 | 32,31 | 32,31 | -1,67% | 1.968,00 |
| 21.04.2026 | 33,25 | 33,48 | 32,77 | 32,86 | -2,69% | 552,00 |
| 20.04.2026 | 33,62 | 33,90 | 33,20 | 33,77 | -0,56% | 773,00 |
| 17.04.2026 | 33,89 | 34,06 | 33,24 | 33,96 | 0,62% | 1.381,00 |
| 16.04.2026 | 33,68 | 34,20 | 33,50 | 33,75 | 0,90% | 1.577,00 |
| 15.04.2026 | 33,36 | 33,64 | 33,12 | 33,45 | 0,42% | 597,00 |
| 14.04.2026 | 33,40 | 33,60 | 32,93 | 33,31 | -0,33% | 693,00 |
| 13.04.2026 | 33,88 | 34,22 | 33,42 | 33,42 | -1,15% | 818,00 |
| 10.04.2026 | 33,77 | 34,20 | 33,52 | 33,81 | -0,12% | 2.666,00 |
| 09.04.2026 | 33,46 | 34,12 | 33,08 | 33,85 | 1,11% | 1.097,00 |
| 08.04.2026 | 33,27 | 33,80 | 33,14 | 33,48 | 2,17% | 1.185,00 |
| 07.04.2026 | 33,05 | 33,34 | 32,68 | 32,77 | 1,87% | 517,00 |
| 02.04.2026 | 32,18 | 32,21 | 32,17 | 32,17 | -3,74% | - |
| 01.04.2026 | 32,16 | 33,46 | 32,16 | 33,42 | 3,02% | 42,00 |
| 31.03.2026 | 32,81 | 33,06 | 32,44 | 32,44 | -0,37% | 158,00 |
| 30.03.2026 | 32,43 | 33,10 | 32,43 | 32,56 | -0,25% | 550,00 |
| 27.03.2026 | 32,29 | 32,65 | 31,98 | 32,64 | 1,52% | 57,00 |
| 26.03.2026 | 32,09 | 32,26 | 31,98 | 32,15 | -0,46% | 305,00 |
| 25.03.2026 | 32,29 | 32,64 | 32,23 | 32,30 | 0,19% | 140,00 |
| 24.03.2026 | 31,61 | 32,33 | 31,37 | 32,24 | 1,51% | 54,00 |
| 23.03.2026 | 31,19 | 32,09 | 30,56 | 31,76 | -1,12% | 2.827,00 |
| 20.03.2026 | 33,13 | 33,52 | 32,00 | 32,12 | -3,02% | 1.425,00 |
| 19.03.2026 | 33,73 | 33,76 | 33,02 | 33,12 | -2,19% | 1.121,00 |
| 18.03.2026 | 33,74 | 33,91 | 33,36 | 33,86 | 0,71% | 919,00 |
| 17.03.2026 | 33,90 | 34,04 | 33,38 | 33,62 | -1,47% | 1.731,00 |
| 16.03.2026 | 34,52 | 34,52 | 33,80 | 34,12 | -0,50% | 2.760,00 |
| 13.03.2026 | 33,87 | 34,38 | 33,74 | 34,29 | 1,72% | 2.840,00 |
| 12.03.2026 | 33,29 | 33,74 | 33,16 | 33,71 | 0,54% | 159,00 |
| 11.03.2026 | 33,43 | 33,77 | 33,19 | 33,53 | 0,27% | 614,00 |
| 10.03.2026 | 33,36 | 33,64 | 33,28 | 33,44 | -0,06% | 112,00 |
| 09.03.2026 | 32,66 | 33,58 | 32,60 | 33,46 | 2,17% | 445,00 |
| 06.03.2026 | 32,93 | 33,15 | 32,55 | 32,75 | -0,58% | 446,00 |
| 05.03.2026 | 33,16 | 33,42 | 32,70 | 32,94 | -1,44% | 366,00 |
| 04.03.2026 | 33,84 | 34,14 | 33,24 | 33,42 | -0,74% | 1.845,00 |
| 03.03.2026 | 34,03 | 34,24 | 33,40 | 33,67 | -1,58% | 999,00 |
| 02.03.2026 | 33,52 | 34,21 | 31,50 | 34,21 | 0,53% | 5.658,00 |
| 27.02.2026 | 33,97 | 34,38 | 33,51 | 34,03 | -0,76% | 3.012,00 |
| 26.02.2026 | 33,45 | 34,31 | 33,28 | 34,29 | 2,36% | 6.518,00 |
| 25.02.2026 | 33,07 | 33,59 | 32,00 | 33,50 | 1,06% | 1.121,00 |
| 24.02.2026 | 33,29 | 33,52 | 32,84 | 33,15 | -0,48% | 1.085,00 |
| 23.02.2026 | 33,00 | 33,62 | 32,89 | 33,31 | 0,94% | 1.099,00 |
| 20.02.2026 | 32,98 | 33,00 | 32,98 | 33,00 | -0,24% | - |
| 19.02.2026 | 33,10 | 33,46 | 32,50 | 33,08 | -0,24% | 2.690,00 |
| 18.02.2026 | 33,61 | 33,74 | 32,96 | 33,16 | -0,84% | 2.170,00 |
| 17.02.2026 | 32,85 | 33,56 | 32,83 | 33,44 | 1,43% | 2.887,00 |
| 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 |