38,180$
1,09%
Echtzeit-Aktienkurs LTC Properties
Bid:
Ask:
Aktienkurse zur LTC Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 38,13 | 38,28 | 37,78 | 38,15 | 1,01% | 229.351,00 |
| 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 |
| 13.06.2024 | 33,70 | 34,08 | 33,66 | 33,93 | 0,47% | 169.990,00 |
| 12.06.2024 | 34,22 | 34,36 | 33,77 | 33,77 | 0,45% | 183.708,00 |
| 11.06.2024 | 33,44 | 33,76 | 33,34 | 33,62 | 0,03% | 226.806,00 |
| 10.06.2024 | 33,80 | 33,96 | 33,58 | 33,61 | -1,00% | 312.615,00 |
| 07.06.2024 | 34,05 | 34,16 | 33,92 | 33,95 | -1,16% | 229.306,00 |
| 06.06.2024 | 34,34 | 34,49 | 34,29 | 34,35 | -0,17% | 117.170,00 |
| 05.06.2024 | 34,64 | 34,69 | 34,39 | 34,41 | -0,81% | 147.577,00 |
| 04.06.2024 | 34,60 | 34,88 | 34,52 | 34,69 | 0,06% | 194.911,00 |
| 03.06.2024 | 34,45 | 34,70 | 34,35 | 34,67 | 0,78% | 293.422,00 |
| 31.05.2024 | 34,12 | 34,54 | 34,01 | 34,40 | 1,12% | 409.474,00 |
| 30.05.2024 | 33,91 | 34,06 | 33,85 | 34,02 | 1,31% | 150.065,00 |
| 29.05.2024 | 33,88 | 33,94 | 33,49 | 33,58 | -1,38% | 162.406,00 |
| 28.05.2024 | 34,33 | 34,48 | 34,02 | 34,05 | -0,82% | 158.138,00 |
| 24.05.2024 | 34,38 | 34,40 | 34,19 | 34,33 | 0,47% | 137.008,00 |
| 23.05.2024 | 34,45 | 34,47 | 34,14 | 34,17 | -1,24% | 169.484,00 |
| 22.05.2024 | 34,89 | 35,03 | 34,55 | 34,60 | -1,42% | 160.625,00 |
| 21.05.2024 | 34,75 | 35,24 | 34,61 | 35,10 | 1,21% | 190.463,00 |
| 20.05.2024 | 34,75 | 34,91 | 34,64 | 34,68 | -0,23% | 204.276,00 |
| 17.05.2024 | 34,74 | 34,86 | 34,58 | 34,76 | 0,35% | 131.469,00 |
| 16.05.2024 | 34,59 | 34,75 | 34,43 | 34,64 | 0,26% | 174.880,00 |
| 15.05.2024 | 34,90 | 34,94 | 34,42 | 34,55 | -0,20% | 152.949,00 |
| 14.05.2024 | 34,50 | 34,67 | 34,39 | 34,62 | 1,08% | 218.622,00 |
| 13.05.2024 | 34,26 | 34,38 | 34,12 | 34,25 | 0,56% | 166.245,00 |
| 10.05.2024 | 34,20 | 34,20 | 33,89 | 34,06 | -0,09% | 148.308,00 |
| 09.05.2024 | 33,75 | 34,19 | 33,68 | 34,09 | 1,34% | 309.207,00 |
| 08.05.2024 | 33,52 | 33,68 | 33,36 | 33,64 | 0,18% | 127.875,00 |
| 07.05.2024 | 33,32 | 33,64 | 33,32 | 33,58 | 0,90% | 301.800,00 |
| 06.05.2024 | 33,45 | 33,52 | 33,26 | 33,28 | -0,51% | 193.273,00 |
| 03.05.2024 | 33,80 | 33,86 | 33,17 | 33,45 | -0,48% | 279.385,00 |
| 02.05.2024 | 33,68 | 33,94 | 33,54 | 33,61 | 0,33% | 374.303,00 |
| 01.05.2024 | 33,02 | 33,85 | 32,96 | 33,50 | 1,21% | 354.470,00 |
| 30.04.2024 | 32,95 | 33,50 | 32,58 | 33,10 | 1,88% | 346.568,00 |
| 29.04.2024 | 32,64 | 32,84 | 32,46 | 32,49 | -0,21% | 277.680,00 |
| 26.04.2024 | 32,29 | 32,66 | 32,27 | 32,56 | 1,18% | 213.298,00 |
| 25.04.2024 | 32,09 | 32,30 | 32,00 | 32,18 | -0,16% | 193.691,00 |
| 24.04.2024 | 32,00 | 32,25 | 31,84 | 32,23 | 0,34% | 179.947,00 |
| 23.04.2024 | 31,92 | 32,23 | 31,89 | 32,12 | 0,60% | 155.997,00 |
| 22.04.2024 | 31,84 | 32,04 | 31,70 | 31,93 | 0,41% | 164.082,00 |
| 19.04.2024 | 31,24 | 31,89 | 31,24 | 31,80 | 0,38% | 388.157,00 |
| 18.04.2024 | 31,61 | 31,86 | 31,57 | 31,68 | 0,28% | 199.317,00 |
| 17.04.2024 | 31,50 | 31,70 | 31,28 | 31,59 | 0,89% | 152.375,00 |
| 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 |