68,220€
17,58%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 67,18 | 67,50 | 67,17 | 67,45 | 1,64% | - |
| 17.12.2025 | 66,83 | 67,30 | 65,53 | 66,36 | 14,37% | - |
| 06.05.2025 | 58,02 | 58,02 | 58,02 | 58,02 | 0,14% | - |
| 22.04.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 2,04% | - |
| 09.04.2025 | 56,78 | 56,78 | 56,78 | 56,78 | -8,60% | - |
| 07.03.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -4,75% | - |
| 05.03.2025 | 65,22 | 65,22 | 65,22 | 65,22 | 14,70% | - |
| 20.01.2025 | 56,86 | 56,86 | 56,86 | 56,86 | 3,19% | - |
| 08.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -7,36% | - |
| 15.11.2024 | 59,48 | 59,48 | 59,48 | 59,48 | -1,91% | - |
| 12.11.2024 | 60,64 | 60,64 | 60,64 | 60,64 | 5,98% | - |
| 14.10.2024 | 57,22 | 57,22 | 57,22 | 57,22 | -1,21% | - |
| 10.09.2024 | 57,92 | 57,92 | 57,92 | 57,92 | 1,94% | - |
| 09.09.2024 | 56,82 | 56,82 | 56,82 | 56,82 | 1,25% | - |
| 05.09.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 11,31% | - |
| 05.08.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -0,24% | - |
| 02.08.2024 | 50,54 | 50,54 | 50,54 | 50,54 | -0,20% | - |
| 31.07.2024 | 50,64 | 50,64 | 50,64 | 50,64 | 1,69% | - |
| 30.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,79% | - |
| 29.07.2024 | 49,41 | 49,41 | 49,41 | 49,41 | 0,47% | - |
| 25.07.2024 | 49,18 | 49,18 | 49,18 | 49,18 | 1,32% | - |
| 19.07.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -0,06% | - |
| 18.07.2024 | 48,57 | 48,57 | 48,57 | 48,57 | 0,62% | - |
| 17.07.2024 | 48,27 | 48,27 | 48,27 | 48,27 | -0,66% | - |
| 12.07.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 1,19% | - |
| 10.07.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 2,54% | - |
| 01.07.2024 | 46,83 | 46,83 | 46,83 | 46,83 | -0,83% | - |
| 28.06.2024 | 47,22 | 47,22 | 47,22 | 47,22 | 0,47% | - |
| 25.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | - |
| 24.06.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 1,30% | - |
| 14.06.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 1,92% | - |
| 13.06.2024 | 45,43 | 45,43 | 45,43 | 45,43 | -1,05% | - |
| 12.06.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 0,95% | - |
| 06.06.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -0,63% | - |
| 05.06.2024 | 45,77 | 45,77 | 45,77 | 45,77 | -0,82% | - |
| 03.06.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 2,51% | - |
| 31.05.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 3,47% | - |
| 27.05.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -2,29% | - |
| 21.05.2024 | 44,53 | 44,53 | 44,53 | 44,53 | -0,16% | - |
| 17.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 16.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,59% | - |
| 13.05.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,90% | - |
| 03.05.2024 | 43,08 | 43,08 | 43,08 | 43,08 | 5,98% | - |
| 02.05.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -2,00% | - |
| 30.04.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 1,39% | - |
| 29.04.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 1,79% | - |
| 26.04.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -0,35% | - |
| 25.04.2024 | 40,33 | 40,33 | 40,33 | 40,33 | 1,54% | - |
| 19.04.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,81% | - |
| 18.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | - |
| 17.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,04% | - |
| 16.04.2024 | 39,51 | 39,51 | 39,51 | 39,51 | -1,45% | - |
| 15.04.2024 | 40,09 | 40,09 | 40,09 | 40,09 | -0,50% | - |
| 12.04.2024 | 40,29 | 40,29 | 40,29 | 40,29 | 2,73% | - |
| 11.04.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -2,82% | - |
| 10.04.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,36% | - |
| 09.04.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 0,68% | - |
| 08.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,95% | - |
| 25.03.2024 | 39,93 | 39,93 | 39,93 | 39,93 | 0,20% | - |
| 20.03.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 1,40% | - |
| 19.03.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,69% | - |
| 15.03.2024 | 39,03 | 39,03 | 39,03 | 39,03 | -1,56% | - |
| 14.03.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -0,28% | - |
| 08.03.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 0,40% | - |
| 07.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,48% | - |
| 06.03.2024 | 39,41 | 39,41 | 39,41 | 39,41 | -2,35% | - |
| 05.03.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,15% | - |
| 04.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,47% | - |
| 23.02.2024 | 40,49 | 40,49 | 40,49 | 40,49 | 0,10% | - |
| 22.02.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 2,28% | - |
| 21.02.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,74% | - |
| 20.02.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,37% | - |
| 19.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 09.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,79% | - |
| 07.02.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 0,58% | - |
| 06.02.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -3,90% | - |
| 02.02.2024 | 43,11 | 43,11 | 43,11 | 43,11 | -0,71% | - |
| 26.01.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -0,16% | - |
| 25.01.2024 | 43,49 | 43,49 | 43,49 | 43,49 | -0,23% | - |
| 24.01.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -1,34% | - |
| 23.01.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 0,87% | - |
| 22.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,07% | - |
| 18.01.2024 | 43,83 | 43,83 | 43,83 | 43,83 | -2,56% | - |
| 17.01.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 0,85% | - |
| 16.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,58% | - |
| 12.01.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -1,50% | - |
| 09.01.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -2,19% | - |
| 04.01.2024 | 45,13 | 45,13 | 45,13 | 45,13 | -1,68% | - |
| 03.01.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 2,05% | - |
| 02.01.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -1,08% | - |
| 29.12.2023 | 45,47 | 45,47 | 45,47 | 45,47 | 0,04% | - |
| 27.12.2023 | 45,45 | 45,45 | 45,45 | 45,45 | -1,05% | - |
| 15.12.2023 | 45,93 | 45,93 | 45,93 | 45,93 | 6,47% | - |
| 13.12.2023 | 43,14 | 43,14 | 43,14 | 43,14 | -0,46% | - |
| 12.12.2023 | 43,34 | 43,34 | 43,34 | 43,34 | 0,39% | - |
| 11.12.2023 | 43,17 | 43,17 | 43,17 | 43,17 | 2,98% | - |
| 01.12.2023 | 41,92 | 41,92 | 41,92 | 41,92 | 1,06% | - |
| 30.11.2023 | 41,48 | 41,48 | 41,48 | 41,48 | 0,31% | - |
| 29.11.2023 | 41,35 | 41,35 | 41,35 | 41,35 | 0,53% | - |