58,590$
-2,82%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 60,27 | 60,35 | 58,67 | 58,67 | -2,69% | 48.016,00 |
| 21.01.2025 | 59,00 | 60,45 | 58,90 | 60,29 | 2,36% | 2.452.286,00 |
| 17.01.2025 | 58,68 | 58,99 | 58,35 | 58,90 | 0,93% | 2.972.960,00 |
| 16.01.2025 | 58,65 | 58,65 | 58,00 | 58,36 | 0,53% | 2.044.622,00 |
| 15.01.2025 | 59,26 | 59,49 | 57,93 | 58,05 | -0,09% | 2.495.235,00 |
| 14.01.2025 | 58,03 | 58,37 | 57,70 | 58,10 | 0,17% | 1.978.306,00 |
| 13.01.2025 | 57,30 | 58,05 | 56,97 | 58,00 | 1,06% | 2.329.518,00 |
| 10.01.2025 | 57,56 | 58,22 | 56,99 | 57,39 | -1,51% | 2.119.905,00 |
| 08.01.2025 | 57,18 | 58,39 | 56,91 | 58,27 | 2,10% | 2.871.602,00 |
| 07.01.2025 | 57,26 | 57,59 | 56,68 | 57,07 | 0,30% | 3.046.334,00 |
| 06.01.2025 | 58,10 | 58,25 | 56,83 | 56,90 | -2,42% | 2.318.390,00 |
| 03.01.2025 | 57,95 | 58,56 | 57,74 | 58,31 | 0,60% | 2.916.476,00 |
| 02.01.2025 | 59,00 | 59,02 | 57,78 | 57,96 | -1,58% | 2.952.149,00 |
| 31.12.2024 | 58,67 | 58,95 | 58,26 | 58,89 | 0,65% | 2.308.071,00 |
| 30.12.2024 | 58,86 | 58,88 | 57,97 | 58,51 | -0,65% | 2.007.863,00 |
| 27.12.2024 | 59,04 | 59,65 | 58,58 | 58,89 | -0,83% | 3.226.412,00 |
| 26.12.2024 | 59,08 | 59,62 | 59,02 | 59,38 | 0,19% | 1.560.014,00 |
| 24.12.2024 | 58,71 | 59,30 | 58,67 | 59,27 | 0,58% | 762.455,00 |
| 23.12.2024 | 58,65 | 59,11 | 58,28 | 58,93 | 0,29% | 2.927.005,00 |
| 20.12.2024 | 58,59 | 59,33 | 57,95 | 58,76 | 1,78% | 11.491.486,00 |
| 19.12.2024 | 58,82 | 59,66 | 57,62 | 57,73 | -1,65% | 4.307.284,00 |
| 18.12.2024 | 59,90 | 60,73 | 58,65 | 58,70 | -2,52% | 2.688.587,00 |
| 17.12.2024 | 59,24 | 60,70 | 59,04 | 60,22 | 1,24% | 4.807.163,00 |
| 16.12.2024 | 60,10 | 60,47 | 59,41 | 59,48 | -0,72% | 3.371.458,00 |
| 13.12.2024 | 60,01 | 60,30 | 59,62 | 59,91 | -0,22% | 2.556.665,00 |
| 12.12.2024 | 60,43 | 61,21 | 60,01 | 60,04 | -1,12% | 1.699.207,00 |
| 11.12.2024 | 61,21 | 61,34 | 60,08 | 60,72 | -0,70% | 2.280.681,00 |
| 10.12.2024 | 61,05 | 61,62 | 60,47 | 61,15 | 0,15% | 1.808.356,00 |
| 09.12.2024 | 61,38 | 61,66 | 60,68 | 61,06 | -0,96% | 2.750.085,00 |
| 06.12.2024 | 62,25 | 62,29 | 61,36 | 61,65 | -0,77% | 2.004.671,00 |
| 05.12.2024 | 61,80 | 62,28 | 61,58 | 62,13 | 0,00% | 2.036.947,00 |
| 04.12.2024 | 62,85 | 62,97 | 61,90 | 62,13 | -1,02% | 2.187.923,00 |
| 03.12.2024 | 62,42 | 63,25 | 62,25 | 62,77 | 0,82% | 2.168.024,00 |
| 02.12.2024 | 63,45 | 63,84 | 61,73 | 62,26 | -2,83% | 2.919.433,00 |
| 29.11.2024 | 64,53 | 64,90 | 64,05 | 64,07 | -0,73% | 1.870.159,00 |
| 27.11.2024 | 64,57 | 65,24 | 64,49 | 64,54 | 0,45% | 2.124.294,00 |
| 26.11.2024 | 63,33 | 64,28 | 63,10 | 64,25 | 1,66% | 3.658.702,00 |
| 25.11.2024 | 63,50 | 64,08 | 63,09 | 63,20 | -0,55% | 3.360.890,00 |
| 22.11.2024 | 64,58 | 64,72 | 63,42 | 63,55 | -1,18% | 1.746.780,00 |
| 21.11.2024 | 64,42 | 64,69 | 63,83 | 64,31 | 0,31% | 252.457,00 |
| 20.11.2024 | 63,97 | 64,41 | 63,78 | 64,11 | -0,22% | 2.177.289,00 |
| 19.11.2024 | 63,65 | 64,36 | 63,56 | 64,25 | 0,61% | 2.451.135,00 |
| 18.11.2024 | 63,40 | 63,95 | 63,29 | 63,86 | 0,41% | 2.427.591,00 |
| 15.11.2024 | 63,00 | 63,83 | 62,89 | 63,60 | 0,16% | 3.193.726,00 |
| 14.11.2024 | 63,50 | 63,81 | 63,25 | 63,50 | -1,47% | 4.913.474,00 |
| 13.11.2024 | 64,77 | 65,53 | 64,40 | 64,45 | -0,05% | 1.746.551,00 |
| 12.11.2024 | 64,83 | 65,33 | 64,27 | 64,48 | -0,56% | 1.873.563,00 |
| 11.11.2024 | 65,19 | 65,38 | 64,62 | 64,84 | -0,48% | 1.459.338,00 |
| 08.11.2024 | 65,02 | 66,07 | 64,83 | 65,15 | 1,09% | 3.040.614,00 |
| 07.11.2024 | 63,60 | 64,79 | 63,23 | 64,45 | 1,95% | 2.756.289,00 |
| 06.11.2024 | 64,47 | 64,60 | 62,40 | 63,22 | -1,94% | 3.068.170,00 |
| 05.11.2024 | 63,87 | 64,50 | 63,49 | 64,47 | 0,19% | 2.576.816,00 |
| 04.11.2024 | 64,83 | 65,33 | 64,10 | 64,35 | 0,25% | 2.393.242,00 |
| 01.11.2024 | 65,42 | 65,81 | 63,73 | 64,19 | -1,99% | 2.883.925,00 |
| 31.10.2024 | 64,67 | 67,61 | 64,67 | 65,49 | -1,49% | 4.673.515,00 |
| 30.10.2024 | 65,95 | 66,98 | 65,81 | 66,48 | 0,68% | 2.485.849,00 |
| 29.10.2024 | 65,21 | 66,34 | 64,96 | 66,03 | 1,99% | 2.569.793,00 |
| 28.10.2024 | 65,18 | 65,77 | 64,68 | 64,74 | -0,35% | 2.060.790,00 |
| 25.10.2024 | 66,14 | 66,22 | 64,88 | 64,97 | -1,50% | 1.648.485,00 |
| 24.10.2024 | 65,72 | 66,19 | 65,65 | 65,96 | 0,15% | 2.255.737,00 |
| 23.10.2024 | 64,80 | 66,08 | 64,75 | 65,86 | 1,56% | 2.031.312,00 |
| 22.10.2024 | 64,60 | 65,27 | 64,40 | 64,85 | 0,28% | 1.559.007,00 |
| 21.10.2024 | 65,29 | 65,58 | 64,46 | 64,67 | -1,34% | 1.504.285,00 |
| 18.10.2024 | 64,65 | 65,60 | 64,34 | 65,55 | 1,86% | 1.531.413,00 |
| 17.10.2024 | 64,49 | 65,10 | 64,26 | 64,35 | -0,48% | 2.076.862,00 |
| 16.10.2024 | 64,37 | 64,91 | 64,23 | 64,66 | 0,58% | 1.633.430,00 |
| 15.10.2024 | 64,34 | 65,15 | 64,16 | 64,29 | 0,56% | 3.291.751,00 |
| 14.10.2024 | 62,88 | 64,13 | 62,63 | 63,93 | 1,56% | 1.701.992,00 |
| 11.10.2024 | 62,17 | 63,02 | 61,96 | 62,95 | 2,24% | 1.476.964,00 |
| 10.10.2024 | 62,61 | 62,73 | 61,36 | 61,57 | -1,80% | 2.079.690,00 |
| 09.10.2024 | 62,38 | 62,79 | 61,89 | 62,70 | 0,51% | 1.538.138,00 |
| 08.10.2024 | 63,02 | 63,03 | 62,16 | 62,38 | -0,38% | 1.637.687,00 |
| 07.10.2024 | 62,14 | 63,13 | 61,93 | 62,62 | 0,14% | 2.534.478,00 |
| 04.10.2024 | 62,13 | 62,60 | 61,72 | 62,53 | -0,06% | 2.446.606,00 |
| 03.10.2024 | 63,09 | 63,75 | 62,54 | 62,57 | -1,06% | 2.951.183,00 |
| 02.10.2024 | 63,40 | 63,83 | 63,09 | 63,24 | -1,02% | 1.991.238,00 |
| 01.10.2024 | 64,15 | 64,17 | 63,38 | 63,89 | -0,37% | 2.692.257,00 |
| 30.09.2024 | 63,69 | 64,46 | 63,36 | 64,13 | 0,45% | 3.983.813,00 |
| 27.09.2024 | 64,23 | 64,39 | 63,72 | 63,84 | 0,02% | 3.311.875,00 |
| 26.09.2024 | 64,67 | 64,67 | 63,23 | 63,83 | -1,63% | 4.166.458,00 |
| 25.09.2024 | 64,25 | 64,93 | 64,14 | 64,89 | 1,45% | 1.628.250,00 |
| 24.09.2024 | 63,44 | 64,47 | 63,32 | 63,96 | -0,39% | 2.721.010,00 |
| 23.09.2024 | 62,64 | 64,23 | 62,61 | 64,21 | 3,28% | 2.766.868,00 |
| 20.09.2024 | 62,33 | 62,97 | 61,99 | 62,17 | -0,05% | 7.075.908,00 |
| 19.09.2024 | 64,23 | 64,31 | 62,03 | 62,20 | -3,13% | 5.166.486,00 |
| 18.09.2024 | 64,60 | 64,94 | 63,91 | 64,21 | -0,34% | 2.489.471,00 |
| 17.09.2024 | 64,86 | 65,09 | 63,95 | 64,43 | -0,42% | 3.870.608,00 |
| 16.09.2024 | 65,40 | 65,47 | 64,09 | 64,70 | -0,55% | 2.596.064,00 |
| 13.09.2024 | 65,34 | 65,65 | 64,76 | 65,06 | 0,09% | 2.031.576,00 |
| 12.09.2024 | 65,17 | 65,54 | 64,49 | 65,00 | -0,51% | 1.925.850,00 |
| 11.09.2024 | 64,42 | 65,44 | 64,35 | 65,33 | 0,55% | 2.506.878,00 |
| 10.09.2024 | 64,33 | 65,04 | 63,90 | 64,97 | 1,26% | 2.393.113,00 |
| 09.09.2024 | 62,87 | 64,44 | 62,86 | 64,16 | 2,07% | 4.680.229,00 |
| 06.09.2024 | 62,82 | 63,14 | 62,24 | 62,86 | 0,06% | 2.490.244,00 |
| 05.09.2024 | 63,18 | 63,46 | 62,49 | 62,82 | 0,43% | 2.496.642,00 |
| 04.09.2024 | 62,49 | 63,20 | 62,13 | 62,55 | 0,18% | 2.598.875,00 |
| 03.09.2024 | 61,76 | 62,47 | 61,50 | 62,44 | 0,53% | 4.136.404,00 |
| 30.08.2024 | 61,40 | 62,31 | 61,29 | 62,11 | 1,62% | 3.557.201,00 |
| 29.08.2024 | 60,98 | 61,31 | 60,50 | 61,12 | -0,08% | 2.475.727,00 |
| 28.08.2024 | 60,32 | 61,35 | 60,13 | 61,17 | 1,48% | 2.452.787,00 |