56,340€
-0,46%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,34 | 56,42 | 56,34 | 56,42 | -0,32% | 97,00 |
| 19.12.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,39% | 4,00 |
| 17.12.2024 | 56,20 | 56,82 | 56,20 | 56,82 | -0,63% | 2,00 |
| 16.12.2024 | 57,28 | 57,28 | 57,08 | 57,18 | -0,56% | 48,00 |
| 12.12.2024 | 57,38 | 57,68 | 57,38 | 57,50 | -0,76% | 187,00 |
| 09.12.2024 | 58,02 | 58,02 | 57,66 | 57,94 | -0,17% | 396,00 |
| 06.12.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -2,52% | 16,00 |
| 04.12.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,17% | 10,00 |
| 03.12.2024 | 59,44 | 59,44 | 59,44 | 59,44 | -1,30% | 100,00 |
| 02.12.2024 | 61,14 | 61,14 | 60,22 | 60,22 | -1,67% | 3,00 |
| 29.11.2024 | 61,24 | 61,24 | 61,24 | 61,24 | 2,10% | 1,00 |
| 26.11.2024 | 60,10 | 60,10 | 59,96 | 59,98 | -1,51% | 142,00 |
| 25.11.2024 | 61,48 | 61,48 | 60,90 | 60,90 | 0,26% | 5,00 |
| 21.11.2024 | 60,74 | 60,74 | 60,74 | 60,74 | 0,43% | 43,00 |
| 19.11.2024 | 60,48 | 60,48 | 60,48 | 60,48 | 1,04% | 50,00 |
| 18.11.2024 | 59,86 | 59,86 | 59,86 | 59,86 | -0,37% | 1,00 |
| 15.11.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -0,36% | 1,00 |
| 14.11.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -1,15% | 20,00 |
| 13.11.2024 | 61,20 | 61,30 | 61,00 | 61,00 | 0,00% | 68,00 |
| 12.11.2024 | 60,66 | 61,00 | 60,66 | 61,00 | -0,29% | 3,00 |
| 11.11.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,20% | 30,00 |
| 08.11.2024 | 60,14 | 61,06 | 60,14 | 61,06 | 3,60% | 195,00 |
| 07.11.2024 | 59,14 | 59,14 | 58,94 | 58,94 | 0,65% | 2,00 |
| 06.11.2024 | 61,00 | 61,78 | 58,56 | 58,56 | -1,05% | 385,00 |
| 04.11.2024 | 58,44 | 59,18 | 58,44 | 59,18 | 0,31% | 148,00 |
| 01.11.2024 | 60,82 | 60,82 | 59,00 | 59,00 | -4,28% | 231,00 |
| 31.10.2024 | 60,00 | 61,64 | 60,00 | 61,64 | 0,88% | 87,00 |
| 30.10.2024 | 61,00 | 61,18 | 61,00 | 61,10 | 0,66% | 167,00 |
| 28.10.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,85% | 82,00 |
| 25.10.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 0,00% | 8,00 |
| 24.10.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 0,76% | 8,00 |
| 23.10.2024 | 60,24 | 60,76 | 60,24 | 60,76 | 1,98% | 105,00 |
| 22.10.2024 | 59,24 | 59,58 | 59,24 | 59,58 | -0,87% | 126,00 |
| 21.10.2024 | 60,20 | 60,20 | 60,10 | 60,10 | -0,13% | 56,00 |
| 18.10.2024 | 60,18 | 60,18 | 60,18 | 60,18 | 1,14% | 50,00 |
| 17.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,17% | 49,00 |
| 16.10.2024 | 58,72 | 59,60 | 58,72 | 59,60 | 0,61% | 33,00 |
| 15.10.2024 | 59,06 | 59,38 | 59,06 | 59,24 | 3,31% | 541,00 |
| 14.10.2024 | 57,86 | 57,86 | 57,34 | 57,34 | 1,34% | 83,00 |
| 11.10.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -0,63% | 53,00 |
| 10.10.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 0,46% | 2,00 |
| 08.10.2024 | 56,68 | 56,68 | 56,68 | 56,68 | 0,11% | 1,00 |
| 07.10.2024 | 56,70 | 57,12 | 56,62 | 56,62 | -0,56% | 223,00 |
| 04.10.2024 | 57,00 | 57,00 | 56,94 | 56,94 | -0,56% | 110,00 |
| 02.10.2024 | 57,26 | 57,26 | 57,26 | 57,26 | -0,17% | 1,00 |
| 01.10.2024 | 57,44 | 57,50 | 57,36 | 57,36 | -0,38% | 226,00 |
| 30.09.2024 | 57,26 | 57,62 | 57,26 | 57,58 | 0,28% | 855,00 |
| 27.09.2024 | 57,60 | 57,60 | 57,42 | 57,42 | 1,41% | 257,00 |
| 26.09.2024 | 58,56 | 58,68 | 56,62 | 56,62 | -1,94% | 511,00 |
| 25.09.2024 | 57,74 | 57,74 | 57,74 | 57,74 | 0,49% | 57,00 |
| 24.09.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 1,41% | 1,00 |
| 23.09.2024 | 56,08 | 56,66 | 55,70 | 56,66 | 1,03% | 172,00 |
| 20.09.2024 | 56,08 | 56,08 | 56,08 | 56,08 | 0,21% | 100,00 |
| 19.09.2024 | 56,76 | 56,76 | 55,90 | 55,96 | -3,32% | 646,00 |
| 18.09.2024 | 58,20 | 58,20 | 57,66 | 57,88 | 0,10% | 444,00 |
| 17.09.2024 | 57,94 | 57,94 | 57,82 | 57,82 | -0,52% | 40,00 |
| 16.09.2024 | 58,80 | 58,80 | 58,12 | 58,12 | -0,99% | 142,00 |
| 13.09.2024 | 59,00 | 59,00 | 58,66 | 58,70 | 0,34% | 227,00 |
| 12.09.2024 | 59,22 | 59,58 | 58,50 | 58,50 | -1,15% | 152,00 |
| 11.09.2024 | 58,96 | 59,18 | 58,52 | 59,18 | 1,23% | 125,00 |
| 10.09.2024 | 57,78 | 58,52 | 57,78 | 58,46 | 1,28% | 119,00 |
| 09.09.2024 | 57,20 | 57,72 | 56,94 | 57,72 | 1,94% | 94,00 |
| 06.09.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -0,18% | 25,00 |
| 05.09.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,18% | 21,00 |
| 04.09.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 0,50% | 53,00 |
| 03.09.2024 | 55,92 | 56,34 | 55,90 | 56,34 | 0,93% | 65,00 |
| 02.09.2024 | 56,28 | 56,36 | 55,82 | 55,82 | -0,57% | 218,00 |
| 30.08.2024 | 55,56 | 56,14 | 55,56 | 56,14 | 2,26% | 148,00 |
| 29.08.2024 | 55,72 | 55,72 | 54,90 | 54,90 | -0,18% | 265,00 |
| 28.08.2024 | 54,44 | 55,00 | 54,44 | 55,00 | 2,12% | 29,00 |
| 27.08.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 0,67% | 25,00 |
| 26.08.2024 | 53,48 | 53,50 | 53,48 | 53,50 | 0,38% | 444,00 |
| 23.08.2024 | 53,48 | 53,50 | 53,16 | 53,30 | 0,53% | 96,00 |
| 22.08.2024 | 53,02 | 53,02 | 53,02 | 53,02 | 0,04% | 75,00 |
| 21.08.2024 | 53,34 | 53,34 | 53,00 | 53,00 | 0,26% | 304,00 |
| 20.08.2024 | 52,44 | 52,86 | 52,44 | 52,86 | -0,38% | 330,00 |
| 19.08.2024 | 52,64 | 53,06 | 52,64 | 53,06 | 0,08% | 41,00 |
| 16.08.2024 | 52,68 | 53,02 | 52,66 | 53,02 | 1,03% | 374,00 |
| 15.08.2024 | 53,56 | 53,56 | 52,48 | 52,48 | -1,06% | 11,00 |
| 14.08.2024 | 53,50 | 53,50 | 53,04 | 53,04 | -1,78% | 450,00 |
| 13.08.2024 | 54,44 | 54,44 | 54,00 | 54,00 | 0,30% | 95,00 |
| 12.08.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,04% | 200,00 |
| 09.08.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -0,48% | 35,00 |
| 08.08.2024 | 52,42 | 54,08 | 52,42 | 54,08 | 2,04% | 101,00 |
| 07.08.2024 | 52,44 | 53,78 | 52,44 | 53,00 | 1,34% | 419,00 |
| 06.08.2024 | 51,92 | 52,70 | 51,92 | 52,30 | 2,99% | 169,00 |
| 05.08.2024 | 51,36 | 52,06 | 49,44 | 50,78 | -1,78% | 590,00 |
| 02.08.2024 | 51,68 | 52,16 | 51,68 | 51,70 | 1,06% | 632,00 |
| 01.08.2024 | 50,58 | 51,16 | 50,58 | 51,16 | 1,51% | 2,00 |
| 31.07.2024 | 51,02 | 51,02 | 50,40 | 50,40 | -0,47% | 125,00 |
| 30.07.2024 | 50,56 | 50,64 | 50,56 | 50,64 | 2,74% | 151,00 |
| 26.07.2024 | 49,38 | 49,38 | 49,29 | 49,29 | 0,61% | 60,00 |
| 24.07.2024 | 48,99 | 48,99 | 48,99 | 48,99 | -0,83% | 38,00 |
| 23.07.2024 | 49,47 | 49,63 | 49,06 | 49,40 | 1,63% | 110,00 |
| 18.07.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -0,31% | 20,00 |
| 17.07.2024 | 48,60 | 48,76 | 48,60 | 48,76 | 0,56% | 1.714,00 |
| 16.07.2024 | 48,11 | 48,49 | 48,11 | 48,49 | -0,06% | 24,00 |
| 15.07.2024 | 48,02 | 48,52 | 48,02 | 48,52 | 0,06% | 31,00 |
| 12.07.2024 | 48,49 | 48,49 | 48,49 | 48,49 | -0,21% | 52,00 |
| 11.07.2024 | 48,05 | 48,59 | 48,05 | 48,59 | 1,89% | 128,00 |