LTC Properties Inc.
[WKN: 884625 | ISIN: US5021751020]
Aktienkurse
31,310$ -0,79%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid: Ask:

Aktienkurse zur LTC Properties Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 31,39 31,63 31,28 31,31 -0,79% 150.073,00
15.04.2024 31,75 31,75 31,29 31,56 -0,19% 190.977,00
12.04.2024 31,82 31,88 31,45 31,62 -0,97% 388.710,00
11.04.2024 31,56 31,93 31,40 31,93 1,88% 290.936,00
10.04.2024 32,28 32,32 31,14 31,34 -4,22% 388.558,00
09.04.2024 32,17 32,73 32,17 32,72 1,87% 362.471,00
08.04.2024 31,96 32,18 31,85 32,12 0,66% 241.383,00
05.04.2024 31,50 32,07 31,39 31,91 1,30% 352.741,00
04.04.2024 31,87 32,07 31,36 31,50 -0,32% 229.591,00
03.04.2024 31,70 31,81 31,52 31,60 -0,35% 240.745,00
02.04.2024 32,20 32,20 31,63 31,71 -1,89% 335.877,00
01.04.2024 32,62 32,62 32,26 32,32 -0,58% 278.594,00
28.03.2024 32,61 32,76 32,36 32,51 0,09% 670.197,00
27.03.2024 32,44 32,52 32,35 32,48 0,87% 302.041,00
26.03.2024 32,71 32,75 32,17 32,20 -1,14% 239.625,00
25.03.2024 32,62 32,73 32,53 32,57 0,00% 222.492,00
22.03.2024 33,00 33,06 32,48 32,57 -0,94% 334.142,00
21.03.2024 32,72 32,94 32,57 32,88 0,92% 229.763,00
20.03.2024 32,07 32,59 32,02 32,58 0,37% 221.392,00
19.03.2024 32,24 32,55 31,99 32,46 0,65% 258.085,00
18.03.2024 32,23 32,46 32,15 32,25 0,19% 248.984,00
15.03.2024 31,75 32,22 31,75 32,19 0,47% 515.560,00
14.03.2024 32,23 32,27 31,84 32,04 -1,05% 257.714,00
13.03.2024 32,28 32,57 32,28 32,38 0,22% 219.691,00
12.03.2024 32,04 32,33 32,00 32,31 0,31% 170.975,00
11.03.2024 32,31 32,34 32,10 32,21 -0,15% 137.184,00
08.03.2024 32,12 32,27 32,02 32,26 1,19% 229.296,00
07.03.2024 31,93 31,99 31,76 31,88 0,50% 174.107,00
06.03.2024 31,82 32,03 31,70 31,72 -0,03% 236.288,00
05.03.2024 31,82 31,98 31,66 31,73 -0,56% 200.923,00
04.03.2024 31,46 31,91 31,28 31,91 1,43% 243.095,00
01.03.2024 31,40 31,68 31,25 31,46 0,00% 290.769,00
29.02.2024 31,90 31,90 31,38 31,46 -0,47% 448.092,00
28.02.2024 31,50 31,94 31,47 31,61 -0,25% 304.412,00
27.02.2024 31,64 31,84 31,60 31,69 0,83% 308.135,00
26.02.2024 31,73 31,91 31,39 31,43 -1,29% 243.817,00
23.02.2024 32,14 32,18 31,84 31,84 -0,84% 198.980,00
22.02.2024 32,06 32,16 31,87 32,11 -0,31% 242.033,00
21.02.2024 31,97 32,34 31,82 32,21 0,91% 256.035,00
20.02.2024 31,23 32,26 31,20 31,92 1,30% 363.392,00
16.02.2024 30,92 31,66 30,59 31,51 0,13% 437.156,00
15.02.2024 31,10 31,50 31,10 31,47 1,58% 242.109,00
14.02.2024 30,94 31,13 30,77 30,98 0,85% 223.155,00
13.02.2024 30,57 30,86 30,35 30,72 -1,60% 442.453,00
12.02.2024 31,10 31,38 31,03 31,22 0,61% 252.108,00
09.02.2024 30,59 31,03 30,42 31,03 1,27% 260.881,00
08.02.2024 30,30 30,73 30,30 30,64 1,09% 279.233,00
07.02.2024 30,50 30,61 30,30 30,31 -0,69% 251.256,00
06.02.2024 30,50 30,75 30,43 30,52 0,07% 289.497,00
05.02.2024 30,77 30,77 30,50 30,50 -1,45% 274.862,00
02.02.2024 31,13 31,23 30,66 30,95 -1,65% 276.341,00
01.02.2024 31,22 31,51 30,95 31,47 0,96% 273.042,00
31.01.2024 32,10 32,13 31,16 31,17 -2,72% 538.738,00
30.01.2024 32,03 32,14 31,74 32,04 -0,31% 198.529,00
29.01.2024 31,96 32,23 31,84 32,14 0,47% 227.341,00
26.01.2024 32,03 32,14 31,80 31,99 0,47% 241.893,00
25.01.2024 31,92 32,07 31,69 31,84 1,08% 217.209,00
24.01.2024 32,09 32,14 31,43 31,50 -1,04% 253.781,00
23.01.2024 32,17 32,19 31,67 31,83 -0,50% 171.886,00
22.01.2024 31,95 32,19 31,84 31,99 -0,19% 252.339,00
19.01.2024 31,85 32,09 31,55 32,05 1,20% 301.207,00
18.01.2024 32,00 32,16 31,41 31,67 -0,69% 355.275,00
17.01.2024 32,70 32,98 31,80 31,89 -3,22% 315.496,00
16.01.2024 32,85 33,15 32,82 32,95 0,00% 314.985,00
12.01.2024 32,77 32,96 32,67 32,95 1,35% 228.699,00
11.01.2024 32,29 32,51 32,18 32,51 0,40% 192.651,00
10.01.2024 32,07 32,44 32,06 32,38 0,90% 150.877,00
09.01.2024 31,92 32,29 31,85 32,09 0,12% 290.070,00
08.01.2024 31,85 32,10 31,77 32,05 0,88% 293.382,00
05.01.2024 31,93 32,14 31,74 31,77 -1,12% 268.494,00
04.01.2024 32,14 32,19 32,00 32,13 0,47% 279.251,00
03.01.2024 32,21 32,32 31,84 31,98 -0,90% 299.407,00
02.01.2024 32,01 32,41 32,01 32,27 0,47% 260.924,00
29.12.2023 32,58 32,63 32,11 32,12 -1,71% 265.814,00
28.12.2023 32,53 32,78 32,52 32,68 0,40% 210.504,00
27.12.2023 32,43 32,62 32,38 32,55 0,40% 204.150,00
26.12.2023 32,56 32,68 32,38 32,42 -0,37% 191.081,00
22.12.2023 32,75 32,98 32,51 32,54 -0,03% 241.899,00
21.12.2023 32,94 32,94 32,43 32,55 -0,58% 317.270,00
20.12.2023 32,94 33,32 32,73 32,74 -1,24% 410.654,00
19.12.2023 33,08 33,37 32,95 33,15 0,55% 381.571,00
18.12.2023 33,45 33,49 32,97 32,97 -1,23% 321.067,00
15.12.2023 33,70 34,03 33,34 33,38 -1,59% 984.706,00
14.12.2023 33,94 34,47 33,75 33,92 0,62% 394.064,00
13.12.2023 33,10 34,02 33,06 33,71 1,78% 448.398,00
12.12.2023 33,25 33,27 33,06 33,12 -0,18% 156.140,00
11.12.2023 33,15 33,32 33,06 33,18 0,21% 177.192,00
08.12.2023 33,13 33,37 33,06 33,11 -0,39% 188.667,00
07.12.2023 33,20 33,40 33,15 33,24 0,36% 212.096,00
06.12.2023 33,50 33,67 33,03 33,12 -0,69% 210.619,00
05.12.2023 33,35 33,48 33,12 33,35 0,00% 238.168,00
04.12.2023 32,95 33,45 32,95 33,35 0,60% 234.630,00
01.12.2023 32,59 33,20 32,57 33,15 1,62% 426.143,00
30.11.2023 32,50 32,71 32,21 32,62 0,59% 391.338,00
29.11.2023 32,55 32,78 32,33 32,43 -0,03% 208.903,00
28.11.2023 32,43 32,58 32,22 32,44 -0,22% 218.129,00
27.11.2023 32,44 32,63 32,40 32,51 -0,06% 172.446,00
24.11.2023 32,37 32,60 32,35 32,53 0,34% 91.053,00
22.11.2023 32,52 32,71 32,31 32,42 0,43% 130.613,00
21.11.2023 32,60 32,60 32,23 32,28 -1,68% 134.008,00