70,340$
0,50%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 70,00 | 70,52 | 69,78 | 70,32 | 0,47% | 2.608.964,00 |
| 30.09.2025 | 69,13 | 70,00 | 68,80 | 69,99 | 1,14% | 2.473.980,00 |
| 29.09.2025 | 69,05 | 69,68 | 68,62 | 69,20 | 0,29% | 2.737.178,00 |
| 26.09.2025 | 68,37 | 69,21 | 68,21 | 69,00 | 1,20% | 3.422.374,00 |
| 25.09.2025 | 68,62 | 68,92 | 68,11 | 68,18 | -0,44% | 2.931.057,00 |
| 24.09.2025 | 68,59 | 68,70 | 67,96 | 68,48 | -0,09% | 2.975.004,00 |
| 23.09.2025 | 67,39 | 69,01 | 67,15 | 68,54 | 2,10% | 4.275.710,00 |
| 22.09.2025 | 67,32 | 67,60 | 66,63 | 67,13 | 0,00% | 2.875.019,00 |
| 19.09.2025 | 67,66 | 67,71 | 66,54 | 67,13 | -1,24% | 7.286.801,00 |
| 18.09.2025 | 67,03 | 68,65 | 67,03 | 67,97 | 0,94% | 2.769.798,00 |
| 17.09.2025 | 68,22 | 68,71 | 67,27 | 67,34 | -1,07% | 2.889.508,00 |
| 16.09.2025 | 69,78 | 69,95 | 68,02 | 68,07 | -2,55% | 2.737.601,00 |
| 15.09.2025 | 69,77 | 70,01 | 69,56 | 69,85 | 0,17% | 3.016.019,00 |
| 12.09.2025 | 69,44 | 69,84 | 68,83 | 69,73 | 0,40% | 1.758.536,00 |
| 11.09.2025 | 69,26 | 69,74 | 69,18 | 69,45 | 0,29% | 1.593.857,00 |
| 10.09.2025 | 68,32 | 69,73 | 68,10 | 69,25 | 1,45% | 2.930.678,00 |
| 09.09.2025 | 68,05 | 68,69 | 67,74 | 68,26 | 0,26% | 2.434.558,00 |
| 08.09.2025 | 67,45 | 68,39 | 67,43 | 68,08 | 0,25% | 2.211.608,00 |
| 05.09.2025 | 68,00 | 68,27 | 66,38 | 67,91 | 0,28% | 2.688.792,00 |
| 04.09.2025 | 67,60 | 68,31 | 67,37 | 67,72 | 0,40% | 1.937.632,00 |
| 03.09.2025 | 67,73 | 68,01 | 67,29 | 67,45 | -0,69% | 2.045.753,00 |
| 02.09.2025 | 67,78 | 68,16 | 67,38 | 67,92 | -0,24% | 2.647.096,00 |
| 29.08.2025 | 67,58 | 68,14 | 67,46 | 68,08 | 0,80% | 2.121.831,00 |
| 28.08.2025 | 67,75 | 67,80 | 67,14 | 67,54 | -0,49% | 2.224.304,00 |
| 27.08.2025 | 67,70 | 68,18 | 67,67 | 67,87 | 0,40% | 2.856.838,00 |
| 26.08.2025 | 67,73 | 68,00 | 67,02 | 67,60 | -0,18% | 3.872.544,00 |
| 25.08.2025 | 67,75 | 68,10 | 67,32 | 67,72 | -0,10% | 2.179.886,00 |
| 22.08.2025 | 69,15 | 69,73 | 67,63 | 67,79 | -1,92% | 2.665.081,00 |
| 21.08.2025 | 69,18 | 69,52 | 68,85 | 69,12 | -0,09% | 1.601.029,00 |
| 20.08.2025 | 68,17 | 69,48 | 68,13 | 69,18 | 1,80% | 3.117.304,00 |
| 19.08.2025 | 67,47 | 68,00 | 67,17 | 67,96 | 1,12% | 2.457.849,00 |
| 18.08.2025 | 67,79 | 68,22 | 67,21 | 67,21 | -0,83% | 1.893.539,00 |
| 15.08.2025 | 67,51 | 67,90 | 67,41 | 67,77 | 0,36% | 3.265.003,00 |
| 14.08.2025 | 67,58 | 67,99 | 67,19 | 67,53 | -0,71% | 2.070.114,00 |
| 13.08.2025 | 68,34 | 68,57 | 67,18 | 68,01 | -0,73% | 2.920.625,00 |
| 12.08.2025 | 68,69 | 68,69 | 66,69 | 68,51 | 0,00% | 2.551.493,00 |
| 11.08.2025 | 68,36 | 68,95 | 68,24 | 68,51 | -0,09% | 1.826.891,00 |
| 08.08.2025 | 68,71 | 68,86 | 68,32 | 68,57 | -0,20% | 1.692.661,00 |
| 07.08.2025 | 68,50 | 69,09 | 68,29 | 68,71 | 0,31% | 2.276.100,00 |
| 06.08.2025 | 68,72 | 69,29 | 68,34 | 68,50 | -0,33% | 2.321.849,00 |
| 05.08.2025 | 68,51 | 68,81 | 68,11 | 68,73 | 0,66% | 2.640.426,00 |
| 04.08.2025 | 67,93 | 68,56 | 67,56 | 68,28 | 1,16% | 4.498.124,00 |
| 01.08.2025 | 67,75 | 67,95 | 66,61 | 67,50 | 0,48% | 2.813.882,00 |
| 31.07.2025 | 65,82 | 68,47 | 65,82 | 67,18 | 1,05% | 4.476.123,00 |
| 30.07.2025 | 67,07 | 67,63 | 66,12 | 66,48 | -0,52% | 3.551.890,00 |
| 29.07.2025 | 65,60 | 67,02 | 65,60 | 66,83 | 2,45% | 2.897.954,00 |
| 28.07.2025 | 66,33 | 66,48 | 65,15 | 65,23 | -1,85% | 2.028.655,00 |
| 25.07.2025 | 67,32 | 67,46 | 66,17 | 66,46 | -0,97% | 1.929.036,00 |
| 24.07.2025 | 67,15 | 67,47 | 66,65 | 67,11 | -0,52% | 2.202.707,00 |
| 23.07.2025 | 67,06 | 67,55 | 66,65 | 67,46 | 0,52% | 1.737.437,00 |
| 22.07.2025 | 66,72 | 67,17 | 66,40 | 67,11 | 1,01% | 2.793.978,00 |
| 21.07.2025 | 65,64 | 66,48 | 65,38 | 66,44 | 0,97% | 1.845.821,00 |
| 18.07.2025 | 65,37 | 66,26 | 65,21 | 65,80 | 0,66% | 2.416.662,00 |
| 17.07.2025 | 65,69 | 65,71 | 65,12 | 65,37 | -0,20% | 2.040.706,00 |
| 16.07.2025 | 65,87 | 65,87 | 64,80 | 65,50 | 0,48% | 2.819.703,00 |
| 15.07.2025 | 65,58 | 65,88 | 64,75 | 65,19 | -0,62% | 2.639.977,00 |
| 14.07.2025 | 64,72 | 65,68 | 64,72 | 65,60 | 1,28% | 2.574.767,00 |
| 11.07.2025 | 62,99 | 65,16 | 62,82 | 64,77 | 2,35% | 4.361.583,00 |
| 10.07.2025 | 62,62 | 63,55 | 62,47 | 63,28 | 0,83% | 2.924.059,00 |
| 09.07.2025 | 62,63 | 63,13 | 62,57 | 62,76 | 0,00% | 2.299.054,00 |
| 08.07.2025 | 62,60 | 62,91 | 62,06 | 62,76 | -0,40% | 3.120.020,00 |
| 07.07.2025 | 62,91 | 63,50 | 62,58 | 63,01 | 0,13% | 2.490.304,00 |
| 03.07.2025 | 62,74 | 63,22 | 62,46 | 62,93 | 0,00% | 1.328.700,00 |
| 02.07.2025 | 62,78 | 63,05 | 61,93 | 62,93 | 0,10% | 2.706.633,00 |
| 01.07.2025 | 63,15 | 63,46 | 62,55 | 62,87 | -0,44% | 3.259.046,00 |
| 30.06.2025 | 62,37 | 63,19 | 61,76 | 63,15 | 0,43% | 4.060.913,00 |
| 27.06.2025 | 63,30 | 63,74 | 62,70 | 62,88 | -0,71% | 5.496.045,00 |
| 26.06.2025 | 63,51 | 63,98 | 62,58 | 63,33 | -0,28% | 3.647.265,00 |
| 25.06.2025 | 63,25 | 64,07 | 62,30 | 63,51 | 0,25% | 4.126.502,00 |
| 24.06.2025 | 63,60 | 63,68 | 63,01 | 63,35 | -0,28% | 3.807.636,00 |
| 23.06.2025 | 63,30 | 63,97 | 63,04 | 63,53 | 1,73% | 4.581.054,00 |
| 20.06.2025 | 62,90 | 63,04 | 62,27 | 62,45 | -0,40% | 11.453.508,00 |
| 18.06.2025 | 62,76 | 63,06 | 62,29 | 62,70 | -0,10% | 4.027.543,00 |
| 17.06.2025 | 63,00 | 63,07 | 62,39 | 62,76 | -0,10% | 3.398.351,00 |
| 16.06.2025 | 64,17 | 64,32 | 62,55 | 62,82 | -1,63% | 3.125.862,00 |
| 13.06.2025 | 63,48 | 64,25 | 63,19 | 63,86 | 0,22% | 2.579.749,00 |
| 12.06.2025 | 63,58 | 64,16 | 63,27 | 63,72 | 0,49% | 2.061.162,00 |
| 11.06.2025 | 63,47 | 64,03 | 63,02 | 63,41 | -0,06% | 2.323.030,00 |
| 10.06.2025 | 62,87 | 63,76 | 62,65 | 63,45 | 1,28% | 4.383.348,00 |
| 09.06.2025 | 63,62 | 63,68 | 62,59 | 62,65 | -1,56% | 2.748.181,00 |
| 06.06.2025 | 63,41 | 63,80 | 62,98 | 63,64 | 0,54% | 3.533.576,00 |
| 05.06.2025 | 63,40 | 63,56 | 62,49 | 63,30 | 0,19% | 3.442.986,00 |
| 04.06.2025 | 63,00 | 63,70 | 62,67 | 63,18 | -0,11% | 2.263.234,00 |
| 03.06.2025 | 63,65 | 63,85 | 62,75 | 63,25 | -1,31% | 3.102.884,00 |
| 02.06.2025 | 64,12 | 64,12 | 63,03 | 64,09 | -0,30% | 2.421.236,00 |
| 30.05.2025 | 64,13 | 64,56 | 63,74 | 64,28 | 0,20% | 5.071.918,00 |
| 29.05.2025 | 64,19 | 64,54 | 63,85 | 64,15 | -0,36% | 2.790.306,00 |
| 28.05.2025 | 64,81 | 65,00 | 63,88 | 64,38 | -1,03% | 2.859.225,00 |
| 27.05.2025 | 64,52 | 65,23 | 64,43 | 65,05 | 1,45% | 3.309.311,00 |
| 23.05.2025 | 63,97 | 64,48 | 63,68 | 64,12 | 0,74% | 1.797.578,00 |
| 22.05.2025 | 63,62 | 64,02 | 63,07 | 63,65 | 0,05% | 2.577.667,00 |
| 21.05.2025 | 64,84 | 65,19 | 63,54 | 63,62 | -2,08% | 2.785.420,00 |
| 20.05.2025 | 65,11 | 65,47 | 64,91 | 64,97 | -0,79% | 1.936.892,00 |
| 19.05.2025 | 65,53 | 65,64 | 65,08 | 65,49 | -0,21% | 2.138.345,00 |
| 16.05.2025 | 64,98 | 65,81 | 64,63 | 65,63 | 1,23% | 4.811.011,00 |
| 15.05.2025 | 64,15 | 64,88 | 63,75 | 64,83 | 1,71% | 3.281.768,00 |
| 14.05.2025 | 63,76 | 64,13 | 63,41 | 63,74 | -0,69% | 3.463.246,00 |
| 13.05.2025 | 65,15 | 65,29 | 63,73 | 64,18 | -1,46% | 3.062.227,00 |
| 12.05.2025 | 65,64 | 65,64 | 64,09 | 65,13 | -1,33% | 3.410.961,00 |
| 09.05.2025 | 65,59 | 66,30 | 65,37 | 66,01 | 0,66% | 1.713.057,00 |