53,755$
1,06%
Echtzeit-Aktienkurs Ventas
Bid:
Ask:
Aktienkurse zur Ventas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 53,59 | 53,98 | 53,09 | 53,75 | 1,05% | 1.251.454,00 |
| 25.07.2024 | 53,60 | 54,02 | 53,05 | 53,19 | -0,64% | 1.187.705,00 |
| 24.07.2024 | 53,62 | 54,51 | 53,43 | 53,53 | -0,06% | 1.634.416,00 |
| 23.07.2024 | 53,59 | 54,22 | 53,44 | 53,56 | -0,20% | 1.628.029,00 |
| 22.07.2024 | 53,29 | 53,72 | 52,79 | 53,67 | 0,69% | 1.446.329,00 |
| 19.07.2024 | 53,59 | 53,70 | 53,14 | 53,30 | 0,17% | 1.534.968,00 |
| 18.07.2024 | 53,36 | 53,98 | 53,02 | 53,21 | -0,41% | 1.125.748,00 |
| 17.07.2024 | 53,10 | 53,54 | 52,95 | 53,43 | 0,62% | 1.415.239,00 |
| 16.07.2024 | 52,87 | 53,15 | 52,58 | 53,10 | 0,87% | 1.388.830,00 |
| 15.07.2024 | 52,58 | 52,82 | 52,45 | 52,64 | 0,34% | 1.669.015,00 |
| 12.07.2024 | 53,16 | 53,16 | 52,27 | 52,46 | -0,98% | 1.998.517,00 |
| 11.07.2024 | 52,72 | 53,13 | 52,42 | 52,98 | 1,67% | 1.955.300,00 |
| 10.07.2024 | 52,36 | 52,40 | 51,67 | 52,11 | -0,25% | 1.494.000,00 |
| 09.07.2024 | 51,84 | 52,48 | 51,57 | 52,24 | 0,69% | 1.852.056,00 |
| 08.07.2024 | 52,42 | 52,68 | 51,83 | 51,88 | -1,09% | 1.295.294,00 |
| 05.07.2024 | 51,95 | 52,63 | 51,61 | 52,45 | 1,22% | 1.598.533,00 |
| 03.07.2024 | 51,71 | 51,94 | 51,40 | 51,82 | 0,06% | 1.207.023,00 |
| 02.07.2024 | 51,01 | 51,86 | 50,88 | 51,79 | 1,79% | 3.746.620,00 |
| 01.07.2024 | 50,67 | 50,99 | 50,38 | 50,88 | -0,74% | 1.759.394,00 |
| 28.06.2024 | 50,96 | 51,26 | 50,59 | 51,26 | 0,89% | 4.369.371,00 |
| 27.06.2024 | 49,97 | 50,84 | 49,65 | 50,81 | 1,93% | 1.371.386,00 |
| 26.06.2024 | 49,49 | 50,10 | 49,49 | 49,85 | -0,08% | 2.411.449,00 |
| 25.06.2024 | 50,55 | 50,55 | 49,48 | 49,89 | -1,58% | 2.171.505,00 |
| 24.06.2024 | 50,45 | 50,90 | 50,19 | 50,69 | 0,54% | 2.849.423,00 |
| 21.06.2024 | 50,13 | 50,56 | 49,76 | 50,42 | 0,70% | 4.803.134,00 |
| 20.06.2024 | 50,08 | 50,44 | 49,97 | 50,07 | -0,38% | 1.402.995,00 |
| 18.06.2024 | 50,00 | 50,43 | 49,86 | 50,26 | 0,52% | 1.413.090,00 |
| 17.06.2024 | 49,64 | 50,03 | 49,34 | 50,00 | -0,20% | 1.414.763,00 |
| 14.06.2024 | 49,90 | 50,30 | 49,73 | 50,10 | 0,12% | 1.944.336,00 |
| 13.06.2024 | 49,68 | 50,36 | 49,35 | 50,04 | 1,05% | 1.692.396,00 |
| 12.06.2024 | 50,50 | 50,68 | 49,33 | 49,52 | -0,14% | 1.970.070,00 |
| 11.06.2024 | 49,51 | 49,87 | 49,37 | 49,59 | -0,62% | 1.647.194,00 |
| 10.06.2024 | 49,62 | 50,34 | 49,26 | 49,90 | 0,38% | 1.527.740,00 |
| 07.06.2024 | 49,30 | 49,87 | 49,06 | 49,71 | -0,26% | 1.489.669,00 |
| 06.06.2024 | 49,55 | 49,98 | 49,48 | 49,84 | 0,14% | 1.808.603,00 |
| 05.06.2024 | 49,93 | 50,14 | 49,59 | 49,77 | -0,46% | 1.558.548,00 |
| 04.06.2024 | 49,85 | 50,35 | 49,74 | 50,00 | -0,06% | 2.054.817,00 |
| 03.06.2024 | 50,16 | 50,49 | 49,74 | 50,03 | -0,46% | 2.970.112,00 |
| 31.05.2024 | 49,43 | 50,41 | 49,04 | 50,26 | 2,57% | 4.466.743,00 |
| 30.05.2024 | 47,87 | 49,06 | 47,58 | 49,00 | 3,35% | 3.770.443,00 |
| 29.05.2024 | 46,72 | 47,68 | 46,66 | 47,41 | 0,49% | 2.819.422,00 |
| 28.05.2024 | 47,88 | 48,06 | 47,08 | 47,18 | -0,67% | 1.299.831,00 |
| 24.05.2024 | 47,60 | 47,97 | 47,29 | 47,50 | 0,66% | 1.056.420,00 |
| 23.05.2024 | 48,59 | 48,60 | 47,17 | 47,19 | -2,64% | 1.655.709,00 |
| 22.05.2024 | 48,24 | 48,67 | 48,21 | 48,47 | 0,21% | 1.527.664,00 |
| 21.05.2024 | 48,59 | 48,98 | 48,23 | 48,37 | -0,74% | 1.309.145,00 |
| 20.05.2024 | 48,69 | 49,02 | 48,54 | 48,73 | -0,37% | 1.313.366,00 |
| 17.05.2024 | 48,88 | 49,10 | 48,51 | 48,91 | 0,41% | 1.368.773,00 |
| 16.05.2024 | 49,00 | 49,00 | 48,42 | 48,71 | 0,00% | 3.751.609,00 |
| 15.05.2024 | 48,47 | 48,89 | 48,15 | 48,71 | 1,56% | 2.959.191,00 |
| 14.05.2024 | 47,98 | 48,16 | 47,50 | 47,96 | 0,74% | 1.583.565,00 |
| 13.05.2024 | 47,73 | 47,80 | 47,25 | 47,61 | 0,11% | 1.150.176,00 |
| 10.05.2024 | 47,67 | 47,89 | 47,38 | 47,56 | 0,02% | 1.148.974,00 |
| 09.05.2024 | 47,70 | 47,70 | 47,15 | 47,55 | 0,23% | 1.887.881,00 |
| 08.05.2024 | 47,11 | 47,66 | 46,82 | 47,44 | 0,66% | 2.622.964,00 |
| 07.05.2024 | 47,25 | 47,48 | 46,99 | 47,13 | 0,17% | 1.715.126,00 |
| 06.05.2024 | 47,09 | 47,13 | 46,53 | 47,05 | 0,56% | 2.317.310,00 |
| 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 |