46,770$
1,19%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,73 | 46,98 | 45,95 | 46,79 | 1,23% | 3.167.607,00 |
| 02.05.2024 | 46,00 | 46,92 | 44,40 | 46,22 | 5,50% | 3.776.113,00 |
| 01.05.2024 | 44,04 | 44,71 | 43,64 | 43,81 | -1,06% | 2.778.124,00 |
| 30.04.2024 | 44,43 | 45,17 | 44,13 | 44,28 | -0,87% | 2.740.737,00 |
| 29.04.2024 | 44,36 | 44,76 | 44,21 | 44,67 | 1,52% | 1.919.580,00 |
| 26.04.2024 | 43,34 | 44,25 | 43,34 | 44,00 | 1,48% | 1.899.133,00 |
| 25.04.2024 | 43,48 | 43,58 | 43,11 | 43,36 | -0,57% | 1.161.258,00 |
| 24.04.2024 | 43,09 | 43,78 | 42,88 | 43,61 | 0,11% | 1.487.731,00 |
| 23.04.2024 | 43,22 | 43,68 | 43,08 | 43,56 | 1,00% | 2.599.568,00 |
| 22.04.2024 | 43,19 | 43,25 | 42,66 | 43,13 | 0,00% | 1.426.722,00 |
| 19.04.2024 | 42,83 | 43,37 | 42,72 | 43,13 | 1,15% | 1.690.529,00 |
| 18.04.2024 | 42,34 | 42,84 | 42,05 | 42,64 | 0,97% | 1.857.120,00 |
| 17.04.2024 | 41,74 | 42,83 | 41,70 | 42,23 | 1,32% | 1.641.823,00 |
| 16.04.2024 | 42,02 | 42,16 | 41,45 | 41,68 | -1,33% | 1.577.635,00 |
| 15.04.2024 | 43,17 | 43,21 | 41,90 | 42,24 | -1,38% | 1.334.589,00 |
| 12.04.2024 | 43,04 | 43,08 | 42,59 | 42,83 | -0,79% | 1.880.836,00 |
| 11.04.2024 | 42,68 | 43,51 | 42,47 | 43,17 | 1,82% | 2.246.637,00 |
| 10.04.2024 | 42,81 | 43,00 | 41,88 | 42,40 | -3,66% | 1.723.575,00 |
| 09.04.2024 | 43,58 | 44,03 | 43,30 | 44,01 | 1,20% | 1.990.479,00 |
| 08.04.2024 | 43,18 | 43,58 | 42,85 | 43,49 | 0,93% | 1.764.161,00 |
| 05.04.2024 | 42,49 | 43,13 | 42,43 | 43,09 | 1,01% | 1.745.040,00 |
| 04.04.2024 | 43,56 | 43,67 | 42,48 | 42,66 | -1,23% | 3.646.534,00 |
| 03.04.2024 | 42,70 | 43,44 | 42,60 | 43,19 | 1,03% | 2.093.698,00 |
| 02.04.2024 | 42,62 | 43,22 | 42,47 | 42,75 | -0,26% | 3.003.361,00 |
| 01.04.2024 | 43,70 | 43,70 | 42,85 | 42,86 | -1,56% | 2.341.312,00 |
| 28.03.2024 | 43,46 | 43,90 | 43,35 | 43,54 | -0,21% | 3.012.275,00 |
| 27.03.2024 | 42,74 | 43,65 | 42,52 | 43,63 | 3,02% | 2.672.151,00 |
| 26.03.2024 | 42,79 | 42,91 | 42,35 | 42,35 | -0,70% | 1.514.094,00 |
| 25.03.2024 | 43,68 | 43,68 | 42,64 | 42,65 | -1,64% | 1.711.403,00 |
| 22.03.2024 | 44,00 | 44,10 | 43,11 | 43,36 | -1,25% | 3.677.816,00 |
| 21.03.2024 | 43,86 | 43,99 | 43,25 | 43,91 | 0,55% | 3.260.914,00 |
| 20.03.2024 | 43,06 | 43,68 | 42,80 | 43,67 | 0,67% | 2.188.494,00 |
| 19.03.2024 | 42,72 | 43,44 | 42,39 | 43,38 | 1,43% | 2.410.045,00 |
| 18.03.2024 | 43,04 | 43,16 | 42,40 | 42,77 | 0,68% | 2.984.974,00 |
| 15.03.2024 | 41,92 | 42,67 | 41,92 | 42,48 | -0,26% | 4.504.146,00 |
| 14.03.2024 | 43,04 | 43,33 | 42,34 | 42,59 | -1,87% | 2.470.023,00 |
| 13.03.2024 | 43,70 | 43,96 | 43,21 | 43,40 | -0,53% | 2.179.316,00 |
| 12.03.2024 | 44,32 | 44,32 | 43,32 | 43,63 | -2,02% | 2.160.138,00 |
| 11.03.2024 | 44,39 | 44,65 | 44,04 | 44,53 | 0,25% | 1.768.103,00 |
| 08.03.2024 | 43,78 | 44,52 | 43,75 | 44,42 | 2,02% | 2.417.547,00 |
| 07.03.2024 | 43,70 | 43,91 | 43,20 | 43,54 | 0,23% | 1.435.622,00 |
| 06.03.2024 | 43,41 | 43,51 | 42,97 | 43,44 | 1,09% | 1.646.994,00 |
| 05.03.2024 | 43,98 | 44,18 | 42,93 | 42,97 | -2,56% | 3.078.193,00 |
| 04.03.2024 | 43,81 | 44,47 | 43,25 | 44,10 | 0,23% | 2.990.973,00 |
| 01.03.2024 | 42,30 | 44,10 | 42,24 | 44,00 | 4,04% | 2.969.123,00 |
| 29.02.2024 | 42,85 | 43,00 | 41,98 | 42,29 | -0,45% | 5.388.263,00 |
| 28.02.2024 | 42,43 | 43,02 | 42,13 | 42,48 | -0,38% | 2.909.553,00 |
| 27.02.2024 | 43,24 | 43,24 | 42,54 | 42,64 | -0,77% | 2.000.355,00 |
| 26.02.2024 | 43,71 | 44,09 | 42,95 | 42,97 | -2,69% | 1.791.323,00 |
| 23.02.2024 | 44,10 | 44,54 | 43,80 | 44,16 | 0,16% | 1.892.362,00 |
| 22.02.2024 | 44,11 | 44,29 | 43,60 | 44,09 | 0,02% | 1.675.168,00 |
| 21.02.2024 | 43,05 | 44,17 | 42,78 | 44,08 | 2,42% | 2.490.974,00 |
| 20.02.2024 | 43,50 | 44,05 | 42,69 | 43,04 | -1,65% | 3.189.129,00 |
| 16.02.2024 | 43,73 | 44,45 | 43,51 | 43,76 | -1,02% | 2.899.664,00 |
| 15.02.2024 | 43,30 | 44,50 | 43,03 | 44,21 | -3,07% | 5.713.696,00 |
| 14.02.2024 | 44,68 | 46,15 | 44,68 | 45,61 | 2,56% | 5.872.621,00 |
| 13.02.2024 | 44,22 | 44,48 | 43,60 | 44,47 | -1,79% | 2.452.800,00 |
| 12.02.2024 | 45,59 | 45,80 | 45,15 | 45,28 | -0,55% | 1.762.052,00 |
| 09.02.2024 | 45,36 | 45,68 | 44,99 | 45,53 | 0,02% | 1.706.128,00 |
| 08.02.2024 | 44,93 | 45,85 | 44,93 | 45,52 | 0,95% | 1.920.144,00 |
| 07.02.2024 | 45,26 | 45,50 | 44,70 | 45,09 | -0,02% | 2.994.007,00 |
| 06.02.2024 | 44,66 | 45,56 | 44,65 | 45,10 | 0,69% | 2.019.152,00 |
| 05.02.2024 | 45,67 | 45,67 | 44,73 | 44,79 | -3,39% | 2.073.071,00 |
| 02.02.2024 | 46,49 | 46,73 | 45,58 | 46,36 | -1,84% | 1.827.917,00 |
| 01.02.2024 | 46,24 | 47,23 | 46,04 | 47,23 | 1,81% | 2.324.572,00 |
| 31.01.2024 | 47,40 | 47,44 | 46,38 | 46,39 | -1,30% | 2.715.300,00 |
| 30.01.2024 | 48,09 | 48,09 | 46,97 | 47,00 | -2,27% | 2.104.783,00 |
| 29.01.2024 | 47,35 | 48,13 | 47,15 | 48,09 | 1,46% | 1.761.163,00 |
| 26.01.2024 | 47,63 | 47,86 | 47,30 | 47,40 | -0,08% | 1.488.467,00 |
| 25.01.2024 | 48,24 | 48,49 | 47,10 | 47,44 | -0,23% | 1.598.181,00 |
| 24.01.2024 | 48,32 | 48,32 | 47,21 | 47,55 | -0,27% | 1.865.492,00 |
| 23.01.2024 | 48,55 | 48,91 | 47,43 | 47,68 | -1,57% | 1.069.167,00 |
| 22.01.2024 | 48,31 | 48,77 | 48,07 | 48,44 | 0,81% | 1.915.328,00 |
| 19.01.2024 | 47,90 | 48,27 | 47,25 | 48,05 | 0,95% | 1.509.270,00 |
| 18.01.2024 | 47,95 | 48,51 | 47,49 | 47,60 | -0,87% | 1.659.006,00 |
| 17.01.2024 | 48,75 | 49,43 | 47,08 | 48,02 | -2,70% | 2.485.285,00 |
| 16.01.2024 | 49,44 | 50,00 | 49,26 | 49,35 | 0,49% | 2.333.772,00 |
| 12.01.2024 | 48,42 | 49,15 | 48,10 | 49,11 | 2,48% | 1.681.717,00 |
| 11.01.2024 | 48,97 | 49,29 | 47,73 | 47,92 | -1,50% | 2.421.372,00 |
| 10.01.2024 | 48,26 | 48,92 | 47,79 | 48,65 | 0,87% | 2.446.456,00 |
| 09.01.2024 | 48,68 | 48,68 | 47,90 | 48,23 | -0,99% | 2.065.074,00 |
| 08.01.2024 | 48,43 | 48,90 | 48,37 | 48,71 | 0,06% | 2.904.625,00 |
| 05.01.2024 | 48,97 | 49,66 | 48,37 | 48,68 | -1,18% | 2.681.538,00 |
| 04.01.2024 | 49,65 | 50,03 | 49,13 | 49,26 | -0,79% | 2.481.918,00 |
| 03.01.2024 | 50,13 | 50,23 | 49,56 | 49,65 | -1,82% | 1.572.802,00 |
| 02.01.2024 | 49,94 | 50,61 | 49,40 | 50,57 | 1,46% | 1.930.775,00 |
| 29.12.2023 | 50,10 | 50,43 | 49,83 | 49,84 | -2,18% | 1.748.277,00 |
| 28.12.2023 | 50,59 | 50,99 | 50,32 | 50,95 | 0,39% | 1.285.850,00 |
| 27.12.2023 | 50,58 | 50,82 | 50,37 | 50,75 | 0,53% | 2.103.172,00 |
| 26.12.2023 | 49,96 | 50,60 | 49,90 | 50,48 | 1,16% | 1.259.614,00 |
| 22.12.2023 | 49,50 | 50,21 | 49,50 | 49,90 | 1,01% | 1.728.082,00 |
| 21.12.2023 | 48,90 | 49,55 | 48,50 | 49,40 | 2,05% | 2.441.593,00 |
| 20.12.2023 | 49,69 | 50,10 | 48,37 | 48,41 | -2,73% | 2.475.272,00 |
| 19.12.2023 | 49,43 | 50,08 | 49,35 | 49,77 | 1,14% | 2.842.437,00 |
| 18.12.2023 | 49,69 | 49,82 | 48,91 | 49,21 | -0,28% | 2.294.240,00 |
| 15.12.2023 | 50,52 | 50,66 | 49,04 | 49,35 | -2,34% | 4.394.406,00 |
| 14.12.2023 | 49,48 | 50,74 | 49,45 | 50,53 | 4,40% | 3.931.124,00 |
| 13.12.2023 | 46,76 | 48,45 | 46,35 | 48,40 | 3,57% | 3.104.926,00 |
| 12.12.2023 | 46,80 | 46,87 | 46,40 | 46,73 | -0,40% | 1.272.045,00 |
| 11.12.2023 | 46,53 | 46,96 | 46,18 | 46,92 | 0,43% | 1.985.424,00 |