37,800$
0,13%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 37,63 | 37,85 | 37,55 | 37,80 | 0,13% | 15.090,00 |
| 04.11.2024 | 37,41 | 38,36 | 37,39 | 37,75 | 1,21% | 201.633,00 |
| 01.11.2024 | 38,45 | 38,59 | 37,28 | 37,30 | -2,36% | 219.890,00 |
| 31.10.2024 | 39,00 | 39,64 | 38,13 | 38,20 | -2,05% | 384.229,00 |
| 30.10.2024 | 37,99 | 39,26 | 37,79 | 39,00 | 2,42% | 419.393,00 |
| 29.10.2024 | 35,91 | 38,09 | 35,91 | 38,08 | 5,95% | 555.342,00 |
| 28.10.2024 | 35,68 | 36,15 | 35,66 | 35,94 | 1,30% | 244.194,00 |
| 25.10.2024 | 35,84 | 36,01 | 35,46 | 35,48 | -0,87% | 318.261,00 |
| 24.10.2024 | 35,94 | 36,13 | 35,70 | 35,79 | -0,42% | 184.208,00 |
| 23.10.2024 | 35,63 | 35,97 | 35,59 | 35,94 | 0,25% | 214.763,00 |
| 22.10.2024 | 35,60 | 36,09 | 35,53 | 35,85 | 0,59% | 196.551,00 |
| 21.10.2024 | 36,23 | 36,35 | 35,59 | 35,64 | -1,30% | 196.034,00 |
| 18.10.2024 | 36,36 | 36,48 | 36,05 | 36,11 | -0,41% | 227.005,00 |
| 17.10.2024 | 36,31 | 36,65 | 36,15 | 36,26 | -0,63% | 239.121,00 |
| 16.10.2024 | 36,01 | 36,63 | 35,84 | 36,49 | 1,81% | 216.462,00 |
| 15.10.2024 | 35,70 | 36,07 | 35,61 | 35,84 | 0,65% | 191.988,00 |
| 14.10.2024 | 35,64 | 35,83 | 35,56 | 35,61 | 0,08% | 268.154,00 |
| 11.10.2024 | 35,52 | 35,75 | 35,44 | 35,58 | 0,62% | 170.330,00 |
| 10.10.2024 | 35,59 | 35,68 | 35,30 | 35,36 | -0,90% | 302.765,00 |
| 09.10.2024 | 35,70 | 35,83 | 35,44 | 35,68 | -0,03% | 181.668,00 |
| 08.10.2024 | 36,29 | 36,38 | 35,25 | 35,69 | -1,16% | 309.782,00 |
| 07.10.2024 | 35,80 | 36,17 | 35,70 | 36,11 | 0,75% | 311.869,00 |
| 04.10.2024 | 35,80 | 36,00 | 35,56 | 35,84 | -0,19% | 260.966,00 |
| 03.10.2024 | 36,02 | 36,06 | 35,68 | 35,91 | -0,75% | 205.969,00 |
| 02.10.2024 | 36,27 | 36,72 | 36,11 | 36,18 | -1,07% | 197.540,00 |
| 01.10.2024 | 36,72 | 36,93 | 36,48 | 36,57 | -0,33% | 177.738,00 |
| 30.09.2024 | 36,50 | 36,80 | 36,38 | 36,69 | 0,19% | 286.392,00 |
| 27.09.2024 | 36,63 | 36,94 | 36,42 | 36,62 | 0,47% | 205.818,00 |
| 26.09.2024 | 37,00 | 37,07 | 36,36 | 36,45 | -1,49% | 270.561,00 |
| 25.09.2024 | 36,94 | 37,23 | 36,82 | 37,00 | 0,33% | 277.409,00 |
| 24.09.2024 | 36,62 | 37,05 | 36,61 | 36,88 | 0,33% | 186.365,00 |
| 23.09.2024 | 36,17 | 36,79 | 36,03 | 36,76 | 2,11% | 209.326,00 |
| 20.09.2024 | 36,04 | 36,30 | 35,81 | 36,00 | -1,37% | 984.118,00 |
| 19.09.2024 | 37,49 | 37,51 | 36,31 | 36,50 | -2,17% | 402.579,00 |
| 18.09.2024 | 37,33 | 37,80 | 37,05 | 37,31 | 0,11% | 218.152,00 |
| 17.09.2024 | 38,11 | 38,11 | 37,26 | 37,27 | -1,25% | 215.096,00 |
| 16.09.2024 | 37,70 | 37,88 | 37,55 | 37,74 | 0,13% | 198.431,00 |
| 13.09.2024 | 37,55 | 37,73 | 37,43 | 37,69 | 0,78% | 304.279,00 |
| 12.09.2024 | 37,15 | 37,42 | 36,99 | 37,40 | 1,16% | 173.775,00 |
| 11.09.2024 | 36,71 | 37,00 | 36,38 | 36,97 | 0,03% | 143.174,00 |
| 10.09.2024 | 36,71 | 37,04 | 36,71 | 36,96 | 0,98% | 149.840,00 |
| 09.09.2024 | 36,53 | 36,71 | 36,36 | 36,60 | -0,19% | 208.400,00 |
| 06.09.2024 | 36,93 | 36,93 | 36,24 | 36,67 | -0,16% | 211.076,00 |
| 05.09.2024 | 36,70 | 36,99 | 36,44 | 36,73 | 0,49% | 156.235,00 |
| 04.09.2024 | 36,15 | 36,59 | 36,15 | 36,55 | 0,91% | 172.553,00 |
| 03.09.2024 | 36,50 | 36,78 | 36,05 | 36,22 | -1,39% | 389.560,00 |
| 30.08.2024 | 36,60 | 36,83 | 36,45 | 36,73 | 0,82% | 270.344,00 |
| 29.08.2024 | 36,73 | 36,74 | 36,36 | 36,43 | -0,57% | 163.645,00 |
| 28.08.2024 | 36,61 | 36,96 | 36,52 | 36,64 | 0,11% | 347.737,00 |
| 27.08.2024 | 36,24 | 36,77 | 36,06 | 36,60 | 0,99% | 542.269,00 |
| 26.08.2024 | 36,34 | 36,45 | 36,07 | 36,24 | 0,25% | 422.660,00 |
| 23.08.2024 | 35,60 | 36,32 | 35,53 | 36,15 | 2,18% | 280.139,00 |
| 22.08.2024 | 35,76 | 35,82 | 35,32 | 35,38 | -1,53% | 202.701,00 |
| 21.08.2024 | 36,00 | 36,00 | 35,70 | 35,93 | 0,48% | 234.469,00 |
| 20.08.2024 | 35,75 | 35,92 | 35,55 | 35,76 | 0,06% | 218.240,00 |
| 19.08.2024 | 35,85 | 36,00 | 35,60 | 35,74 | 0,11% | 269.274,00 |
| 16.08.2024 | 35,90 | 36,15 | 35,69 | 35,70 | -0,83% | 245.429,00 |
| 15.08.2024 | 36,05 | 36,16 | 35,74 | 36,00 | 0,39% | 205.818,00 |
| 14.08.2024 | 35,96 | 36,02 | 35,75 | 35,86 | 0,08% | 211.202,00 |
| 13.08.2024 | 36,09 | 36,11 | 35,72 | 35,83 | -0,19% | 207.113,00 |
| 12.08.2024 | 36,06 | 36,12 | 35,65 | 35,90 | -0,22% | 256.007,00 |
| 09.08.2024 | 36,09 | 36,09 | 35,77 | 35,98 | 0,19% | 174.851,00 |
| 08.08.2024 | 35,99 | 36,16 | 35,79 | 35,91 | 0,25% | 237.513,00 |
| 07.08.2024 | 36,18 | 36,30 | 35,79 | 35,82 | -0,36% | 203.836,00 |
| 06.08.2024 | 35,41 | 36,45 | 35,25 | 35,95 | 1,61% | 337.196,00 |
| 05.08.2024 | 35,10 | 35,94 | 35,05 | 35,38 | -1,72% | 319.235,00 |
| 02.08.2024 | 35,36 | 36,28 | 35,26 | 36,00 | 0,70% | 349.676,00 |
| 01.08.2024 | 35,84 | 35,92 | 35,17 | 35,75 | 0,11% | 536.593,00 |
| 31.07.2024 | 35,64 | 36,18 | 35,12 | 35,71 | 0,62% | 592.926,00 |
| 30.07.2024 | 36,64 | 37,12 | 35,37 | 35,49 | -6,09% | 555.018,00 |
| 29.07.2024 | 38,10 | 38,15 | 37,61 | 37,79 | -0,94% | 218.512,00 |
| 26.07.2024 | 38,13 | 38,28 | 37,78 | 38,15 | 1,01% | 229.472,00 |
| 25.07.2024 | 37,48 | 38,27 | 37,45 | 37,77 | 1,31% | 335.084,00 |
| 24.07.2024 | 37,55 | 38,04 | 37,27 | 37,28 | -0,85% | 271.597,00 |
| 23.07.2024 | 36,84 | 37,68 | 36,71 | 37,60 | 1,32% | 310.991,00 |
| 22.07.2024 | 36,57 | 37,25 | 36,51 | 37,11 | 1,23% | 209.817,00 |
| 19.07.2024 | 36,84 | 37,07 | 36,60 | 36,66 | -0,22% | 221.085,00 |
| 18.07.2024 | 36,50 | 37,14 | 36,49 | 36,74 | 0,38% | 332.163,00 |
| 17.07.2024 | 36,37 | 36,98 | 36,37 | 36,60 | 0,63% | 215.111,00 |
| 16.07.2024 | 36,20 | 36,48 | 36,02 | 36,37 | 1,20% | 263.426,00 |
| 15.07.2024 | 35,73 | 36,17 | 35,66 | 35,94 | 1,04% | 316.377,00 |
| 12.07.2024 | 35,38 | 35,80 | 35,24 | 35,57 | 1,28% | 274.463,00 |
| 11.07.2024 | 34,98 | 35,43 | 34,80 | 35,12 | 1,68% | 280.875,00 |
| 10.07.2024 | 34,16 | 34,58 | 34,11 | 34,54 | 1,38% | 193.365,00 |
| 09.07.2024 | 34,32 | 34,43 | 34,00 | 34,07 | -0,70% | 383.834,00 |
| 08.07.2024 | 34,65 | 34,80 | 34,29 | 34,31 | -0,61% | 281.767,00 |
| 05.07.2024 | 34,37 | 34,55 | 34,22 | 34,52 | 0,70% | 164.217,00 |
| 03.07.2024 | 34,52 | 34,55 | 34,24 | 34,28 | -0,55% | 80.955,00 |
| 02.07.2024 | 34,52 | 34,54 | 34,24 | 34,47 | 0,09% | 198.238,00 |
| 01.07.2024 | 34,39 | 34,56 | 34,04 | 34,44 | -0,17% | 265.866,00 |
| 28.06.2024 | 34,36 | 34,57 | 34,15 | 34,50 | 1,08% | 791.224,00 |
| 27.06.2024 | 33,57 | 34,14 | 33,48 | 34,13 | 1,97% | 281.129,00 |
| 26.06.2024 | 33,24 | 33,56 | 33,12 | 33,47 | 0,09% | 265.336,00 |
| 25.06.2024 | 34,03 | 34,03 | 33,43 | 33,44 | -1,94% | 181.323,00 |
| 24.06.2024 | 33,93 | 34,35 | 33,93 | 34,10 | 0,59% | 274.957,00 |
| 21.06.2024 | 33,60 | 34,04 | 33,53 | 33,90 | 1,07% | 702.505,00 |
| 20.06.2024 | 33,65 | 33,85 | 33,50 | 33,54 | -1,09% | 152.509,00 |
| 18.06.2024 | 33,71 | 33,99 | 33,70 | 33,91 | 0,68% | 133.595,00 |
| 17.06.2024 | 33,55 | 33,70 | 33,37 | 33,68 | 0,06% | 214.333,00 |
| 14.06.2024 | 33,75 | 34,01 | 33,44 | 33,66 | -0,80% | 353.298,00 |