32,820€
0,67%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 32,76 | 33,20 | 32,60 | 32,86 | 0,80% | 2.273,00 |
| 13.03.2025 | 32,50 | 32,86 | 32,22 | 32,60 | 1,31% | 3.662,00 |
| 12.03.2025 | 33,00 | 33,24 | 32,02 | 32,18 | -2,13% | 1.440,00 |
| 11.03.2025 | 33,58 | 34,00 | 32,52 | 32,88 | -0,90% | 7.579,00 |
| 10.03.2025 | 32,92 | 33,86 | 32,62 | 33,18 | -0,18% | 5.834,00 |
| 07.03.2025 | 33,24 | 33,52 | 33,14 | 33,24 | 0,73% | 4.405,00 |
| 06.03.2025 | 33,24 | 33,24 | 32,62 | 33,00 | -1,43% | 5.241,00 |
| 05.03.2025 | 33,96 | 33,96 | 32,92 | 33,48 | -0,36% | 2.004,00 |
| 04.03.2025 | 34,40 | 34,40 | 33,30 | 33,60 | -0,71% | 5.240,00 |
| 03.03.2025 | 33,28 | 34,20 | 32,92 | 33,84 | 0,53% | 3.456,00 |
| 28.02.2025 | 33,48 | 33,78 | 33,30 | 33,66 | 0,48% | 1.654,00 |
| 27.02.2025 | 33,08 | 33,68 | 32,00 | 33,50 | 1,82% | 7.316,00 |
| 26.02.2025 | 33,22 | 33,22 | 32,72 | 32,90 | 0,98% | 1.627,00 |
| 25.02.2025 | 33,42 | 33,52 | 32,50 | 32,58 | -1,69% | 3.463,00 |
| 24.02.2025 | 32,82 | 33,40 | 32,82 | 33,14 | 0,49% | 1.807,00 |
| 21.02.2025 | 33,42 | 33,60 | 32,52 | 32,98 | -0,24% | 2.350,00 |
| 20.02.2025 | 33,46 | 33,46 | 33,06 | 33,06 | -0,90% | 434,00 |
| 19.02.2025 | 33,48 | 33,54 | 33,06 | 33,36 | 0,18% | 1.476,00 |
| 18.02.2025 | 33,16 | 33,30 | 32,80 | 33,30 | 0,36% | 756,00 |
| 17.02.2025 | 33,08 | 33,18 | 32,78 | 33,18 | 0,79% | 1.326,00 |
| 14.02.2025 | 33,32 | 33,32 | 32,76 | 32,92 | 0,18% | 1.301,00 |
| 13.02.2025 | 32,58 | 32,90 | 32,28 | 32,86 | 0,80% | 1.479,00 |
| 12.02.2025 | 33,00 | 33,16 | 32,50 | 32,60 | 0,00% | 2.620,00 |
| 11.02.2025 | 32,66 | 32,96 | 32,40 | 32,60 | -0,55% | 1.875,00 |
| 10.02.2025 | 33,22 | 33,42 | 32,52 | 32,78 | -0,73% | 1.578,00 |
| 07.02.2025 | 33,32 | 33,46 | 32,88 | 33,02 | -0,54% | 2.173,00 |
| 06.02.2025 | 33,32 | 33,96 | 33,20 | 33,20 | -0,12% | 1.906,00 |
| 05.02.2025 | 33,18 | 33,60 | 33,00 | 33,24 | 0,06% | 1.844,00 |
| 04.02.2025 | 33,16 | 33,58 | 33,02 | 33,22 | -0,24% | 2.514,00 |
| 03.02.2025 | 33,54 | 33,78 | 32,50 | 33,30 | 1,09% | 2.768,00 |
| 31.01.2025 | 32,78 | 33,46 | 32,76 | 32,94 | 0,49% | 1.332,00 |
| 30.01.2025 | 32,36 | 33,26 | 32,36 | 32,78 | 0,43% | 1.969,00 |
| 29.01.2025 | 33,46 | 33,72 | 32,50 | 32,64 | -2,10% | 1.766,00 |
| 28.01.2025 | 33,58 | 33,94 | 33,08 | 33,34 | 0,48% | 2.093,00 |
| 27.01.2025 | 32,84 | 33,70 | 32,36 | 33,18 | 0,85% | 3.051,00 |
| 24.01.2025 | 32,88 | 32,90 | 32,26 | 32,90 | 0,55% | 2.589,00 |
| 23.01.2025 | 33,10 | 33,20 | 32,64 | 32,72 | -1,62% | 1.068,00 |
| 22.01.2025 | 34,18 | 34,28 | 32,84 | 33,26 | -2,12% | 1.795,00 |
| 21.01.2025 | 34,02 | 34,34 | 33,78 | 33,98 | -0,12% | 1.757,00 |
| 20.01.2025 | 33,98 | 34,16 | 33,96 | 34,02 | -0,47% | 1.252,00 |
| 17.01.2025 | 33,96 | 34,32 | 33,62 | 34,18 | 1,00% | 2.939,00 |
| 16.01.2025 | 33,28 | 33,92 | 33,28 | 33,84 | 2,05% | 565,00 |
| 15.01.2025 | 33,44 | 33,76 | 33,00 | 33,16 | -0,36% | 1.336,00 |
| 14.01.2025 | 33,02 | 33,68 | 33,00 | 33,28 | 0,30% | 1.500,00 |
| 13.01.2025 | 32,10 | 33,18 | 31,94 | 33,18 | 2,47% | 4.050,00 |
| 10.01.2025 | 33,36 | 33,76 | 32,22 | 32,38 | -2,88% | 2.069,00 |
| 09.01.2025 | 32,94 | 33,38 | 32,92 | 33,34 | 0,73% | 666,00 |
| 08.01.2025 | 32,98 | 33,42 | 32,82 | 33,10 | 0,67% | 1.068,00 |
| 07.01.2025 | 32,64 | 33,08 | 32,36 | 32,88 | 1,86% | 2.292,00 |
| 06.01.2025 | 33,46 | 33,82 | 32,24 | 32,28 | -3,30% | 6.295,00 |
| 03.01.2025 | 33,00 | 33,44 | 33,00 | 33,38 | 0,24% | 932,00 |
| 02.01.2025 | 33,16 | 33,98 | 33,10 | 33,30 | 1,15% | 4.311,00 |
| 30.12.2024 | 33,14 | 33,22 | 32,64 | 32,92 | -0,48% | 1.858,00 |
| 27.12.2024 | 33,06 | 33,54 | 32,80 | 33,08 | -0,48% | 2.385,00 |
| 23.12.2024 | 33,78 | 33,82 | 33,02 | 33,24 | -1,19% | 3.306,00 |
| 20.12.2024 | 33,72 | 34,02 | 33,22 | 33,64 | -0,06% | 2.826,00 |
| 19.12.2024 | 34,00 | 34,38 | 33,66 | 33,66 | -1,41% | 2.259,00 |
| 18.12.2024 | 34,98 | 35,12 | 34,10 | 34,14 | -1,67% | 2.557,00 |
| 17.12.2024 | 34,52 | 35,02 | 34,52 | 34,72 | 0,46% | 1.153,00 |
| 16.12.2024 | 35,82 | 35,82 | 34,56 | 34,56 | -1,87% | 3.339,00 |
| 13.12.2024 | 35,32 | 35,60 | 35,08 | 35,22 | -0,06% | 4.639,00 |
| 12.12.2024 | 35,04 | 35,76 | 35,04 | 35,24 | -0,84% | 2.904,00 |
| 11.12.2024 | 35,80 | 36,08 | 35,34 | 35,54 | -0,28% | 903,00 |
| 10.12.2024 | 35,52 | 36,10 | 35,24 | 35,64 | -0,17% | 1.236,00 |
| 09.12.2024 | 35,52 | 35,98 | 35,52 | 35,70 | 0,06% | 1.186,00 |
| 06.12.2024 | 35,54 | 36,10 | 35,52 | 35,68 | -0,22% | 1.139,00 |
| 05.12.2024 | 36,44 | 36,44 | 35,64 | 35,76 | -1,38% | 2.035,00 |
| 04.12.2024 | 36,58 | 36,76 | 35,94 | 36,26 | 0,22% | 2.391,00 |
| 03.12.2024 | 36,04 | 36,48 | 35,92 | 36,18 | 0,50% | 1.799,00 |
| 02.12.2024 | 36,84 | 36,98 | 36,00 | 36,00 | -0,88% | 2.381,00 |
| 29.11.2024 | 36,66 | 36,98 | 36,32 | 36,32 | -1,04% | 852,00 |
| 28.11.2024 | 37,00 | 37,24 | 36,50 | 36,70 | 0,00% | 784,00 |
| 27.11.2024 | 36,68 | 37,50 | 36,68 | 36,70 | -1,34% | 849,00 |
| 26.11.2024 | 36,38 | 37,20 | 36,28 | 37,20 | 1,14% | 409,00 |
| 25.11.2024 | 37,04 | 37,70 | 36,78 | 36,78 | -1,24% | 1.628,00 |
| 22.11.2024 | 36,72 | 37,48 | 36,68 | 37,24 | 1,36% | 1.872,00 |
| 21.11.2024 | 36,40 | 36,94 | 36,18 | 36,74 | 1,49% | 1.229,00 |
| 20.11.2024 | 36,26 | 36,78 | 36,00 | 36,20 | 0,17% | 1.441,00 |
| 19.11.2024 | 35,68 | 36,18 | 35,60 | 36,14 | 0,17% | 713,00 |
| 18.11.2024 | 36,48 | 36,66 | 35,70 | 36,08 | -0,61% | 3.288,00 |
| 15.11.2024 | 36,26 | 36,54 | 35,66 | 36,30 | 0,39% | 1.050,00 |
| 14.11.2024 | 36,50 | 37,00 | 35,82 | 36,16 | -1,95% | 2.194,00 |
| 13.11.2024 | 36,72 | 37,48 | 36,70 | 36,88 | -0,86% | 3.344,00 |
| 12.11.2024 | 37,18 | 37,46 | 36,78 | 37,20 | 0,27% | 6.152,00 |
| 11.11.2024 | 36,48 | 37,32 | 36,48 | 37,10 | 1,26% | 2.382,00 |
| 08.11.2024 | 35,66 | 36,94 | 35,66 | 36,64 | 1,89% | 5.390,00 |
| 07.11.2024 | 35,56 | 35,96 | 35,18 | 35,96 | 1,70% | 1.789,00 |
| 06.11.2024 | 35,70 | 36,00 | 34,94 | 35,36 | 2,31% | 5.023,00 |
| 05.11.2024 | 34,98 | 34,98 | 34,24 | 34,56 | -0,17% | 756,00 |
| 04.11.2024 | 34,34 | 35,12 | 34,02 | 34,62 | 0,87% | 1.969,00 |
| 01.11.2024 | 35,36 | 35,78 | 34,32 | 34,32 | -2,17% | 1.724,00 |
| 31.10.2024 | 35,60 | 36,32 | 35,08 | 35,08 | -2,50% | 1.119,00 |
| 30.10.2024 | 34,72 | 36,12 | 34,58 | 35,98 | 3,51% | 3.154,00 |
| 29.10.2024 | 33,40 | 35,22 | 32,82 | 34,76 | 4,20% | 8.160,00 |
| 28.10.2024 | 33,02 | 33,36 | 32,66 | 33,36 | 1,46% | 1.829,00 |
| 25.10.2024 | 33,24 | 33,36 | 32,88 | 32,88 | -0,78% | 1.021,00 |
| 24.10.2024 | 33,38 | 33,40 | 32,92 | 33,14 | 0,00% | 1.268,00 |
| 23.10.2024 | 32,98 | 33,40 | 32,88 | 33,14 | 0,36% | 1.501,00 |
| 22.10.2024 | 32,92 | 33,28 | 32,86 | 33,02 | -0,18% | 1.206,00 |
| 21.10.2024 | 33,44 | 33,56 | 33,00 | 33,08 | -0,84% | 1.875,00 |