31,040€
-0,51%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,19 | 31,49 | 30,94 | 30,96 | -0,77% | - |
| 02.09.2025 | 31,72 | 31,72 | 31,14 | 31,20 | -1,64% | 3.361,00 |
| 01.09.2025 | 31,38 | 31,72 | 31,26 | 31,72 | 1,54% | 860,00 |
| 29.08.2025 | 30,98 | 31,48 | 30,98 | 31,24 | 0,90% | 775,00 |
| 28.08.2025 | 31,60 | 31,94 | 30,92 | 30,96 | -0,90% | 1.068,00 |
| 27.08.2025 | 31,30 | 31,48 | 31,06 | 31,24 | 1,03% | 1.016,00 |
| 26.08.2025 | 30,68 | 31,16 | 30,62 | 30,92 | 0,00% | 508,00 |
| 25.08.2025 | 31,64 | 31,72 | 30,92 | 30,92 | -1,21% | 2.183,00 |
| 22.08.2025 | 31,30 | 31,82 | 30,44 | 31,30 | -0,25% | 3.462,00 |
| 21.08.2025 | 31,20 | 31,38 | 30,82 | 31,38 | 0,38% | 450,00 |
| 20.08.2025 | 30,98 | 31,26 | 30,58 | 31,26 | 1,82% | 3.010,00 |
| 19.08.2025 | 30,32 | 30,86 | 30,32 | 30,70 | 0,39% | 3.355,00 |
| 18.08.2025 | 30,52 | 30,62 | 30,22 | 30,58 | 0,46% | 1.753,00 |
| 15.08.2025 | 30,52 | 30,86 | 30,30 | 30,44 | -0,46% | 889,00 |
| 14.08.2025 | 30,34 | 30,68 | 30,34 | 30,58 | -0,07% | 841,00 |
| 13.08.2025 | 30,96 | 30,98 | 30,10 | 30,60 | -1,23% | 860,00 |
| 12.08.2025 | 30,98 | 30,98 | 30,40 | 30,98 | 0,06% | 1.905,00 |
| 11.08.2025 | 30,96 | 31,08 | 30,56 | 30,96 | 1,31% | 2.382,00 |
| 08.08.2025 | 30,54 | 30,56 | 30,32 | 30,56 | 0,13% | 823,00 |
| 07.08.2025 | 30,34 | 30,64 | 29,92 | 30,52 | 0,93% | 1.277,00 |
| 06.08.2025 | 30,32 | 30,74 | 30,24 | 30,24 | -0,98% | 648,00 |
| 05.08.2025 | 30,22 | 30,70 | 29,66 | 30,54 | 1,80% | 1.823,00 |
| 04.08.2025 | 29,94 | 30,22 | 29,66 | 30,00 | 1,15% | 1.725,00 |
| 01.08.2025 | 29,70 | 30,10 | 29,38 | 29,66 | -0,74% | 4.941,00 |
| 31.07.2025 | 30,18 | 30,50 | 29,76 | 29,88 | 0,47% | 1.817,00 |
| 30.07.2025 | 30,28 | 30,44 | 29,74 | 29,74 | -1,33% | 2.461,00 |
| 29.07.2025 | 29,78 | 30,14 | 29,60 | 30,14 | 1,07% | 1.234,00 |
| 28.07.2025 | 30,80 | 31,00 | 29,54 | 29,82 | -1,06% | 9.107,00 |
| 25.07.2025 | 30,10 | 30,64 | 30,04 | 30,14 | -0,92% | 867,00 |
| 24.07.2025 | 30,30 | 30,54 | 29,96 | 30,42 | 1,47% | 1.174,00 |
| 23.07.2025 | 30,28 | 30,66 | 29,98 | 29,98 | -0,86% | 1.202,00 |
| 22.07.2025 | 30,30 | 30,50 | 30,04 | 30,24 | 0,33% | 1.391,00 |
| 21.07.2025 | 30,36 | 30,52 | 29,96 | 30,14 | 0,00% | 1.769,00 |
| 18.07.2025 | 30,28 | 30,38 | 29,82 | 30,14 | -0,53% | 1.034,00 |
| 17.07.2025 | 30,22 | 30,70 | 30,02 | 30,30 | -0,66% | 1.746,00 |
| 16.07.2025 | 30,30 | 30,60 | 30,22 | 30,50 | -0,33% | 2.629,00 |
| 15.07.2025 | 30,76 | 30,76 | 30,22 | 30,60 | -0,20% | 1.605,00 |
| 14.07.2025 | 30,34 | 30,66 | 30,22 | 30,66 | 1,05% | 4.256,00 |
| 11.07.2025 | 29,92 | 30,34 | 29,64 | 30,34 | 0,40% | 1.174,00 |
| 10.07.2025 | 30,26 | 30,52 | 29,92 | 30,22 | -0,72% | 637,00 |
| 09.07.2025 | 29,92 | 30,60 | 29,92 | 30,44 | 0,66% | 1.443,00 |
| 08.07.2025 | 30,26 | 30,74 | 29,88 | 30,24 | 0,33% | 875,00 |
| 07.07.2025 | 29,72 | 30,42 | 29,44 | 30,14 | 1,76% | 2.036,00 |
| 04.07.2025 | 29,98 | 29,98 | 29,30 | 29,62 | -0,94% | 1.403,00 |
| 03.07.2025 | 29,64 | 30,18 | 29,64 | 29,90 | 0,34% | 501,00 |
| 02.07.2025 | 28,80 | 29,82 | 28,80 | 29,80 | 1,02% | 1.786,00 |
| 01.07.2025 | 29,68 | 29,96 | 29,28 | 29,50 | 0,41% | 2.180,00 |
| 30.06.2025 | 29,78 | 29,98 | 29,20 | 29,38 | -0,47% | 5.530,00 |
| 27.06.2025 | 30,00 | 30,02 | 29,52 | 29,52 | 0,07% | 512,00 |
| 26.06.2025 | 29,84 | 29,94 | 29,50 | 29,50 | -1,01% | 1.069,00 |
| 25.06.2025 | 30,34 | 30,34 | 29,74 | 29,80 | -2,30% | 1.413,00 |
| 24.06.2025 | 30,54 | 30,98 | 30,50 | 30,50 | 0,13% | 840,00 |
| 23.06.2025 | 30,10 | 30,80 | 30,08 | 30,46 | 0,20% | 1.761,00 |
| 20.06.2025 | 30,42 | 30,58 | 30,06 | 30,40 | 1,20% | 711,00 |
| 19.06.2025 | 30,44 | 30,90 | 30,04 | 30,04 | -2,59% | 346,00 |
| 18.06.2025 | 30,56 | 30,84 | 30,34 | 30,84 | 0,59% | 282,00 |
| 17.06.2025 | 30,16 | 30,66 | 29,82 | 30,66 | 1,73% | 1.420,00 |
| 16.06.2025 | 30,00 | 30,66 | 29,80 | 30,14 | -0,92% | 4.509,00 |
| 13.06.2025 | 30,66 | 31,04 | 29,82 | 30,42 | -1,04% | 4.259,00 |
| 12.06.2025 | 30,58 | 30,74 | 30,28 | 30,74 | -0,45% | 1.544,00 |
| 11.06.2025 | 30,60 | 31,06 | 30,58 | 30,88 | 0,78% | 286,00 |
| 10.06.2025 | 30,40 | 30,88 | 29,86 | 30,64 | -0,13% | 3.508,00 |
| 09.06.2025 | 30,68 | 30,86 | 30,34 | 30,68 | -0,07% | 1.742,00 |
| 06.06.2025 | 30,40 | 30,90 | 30,36 | 30,70 | 0,99% | 1.012,00 |
| 05.06.2025 | 30,80 | 30,88 | 30,10 | 30,40 | -0,78% | 2.453,00 |
| 04.06.2025 | 31,04 | 31,06 | 30,64 | 30,64 | -0,91% | 1.352,00 |
| 03.06.2025 | 31,00 | 31,18 | 30,56 | 30,92 | -0,13% | 2.376,00 |
| 02.06.2025 | 31,24 | 31,28 | 30,56 | 30,96 | -1,09% | 2.198,00 |
| 30.05.2025 | 31,24 | 31,46 | 30,94 | 31,30 | 0,32% | 4.880,00 |
| 29.05.2025 | 31,24 | 31,24 | 30,70 | 31,20 | -0,13% | 1.823,00 |
| 28.05.2025 | 31,96 | 31,96 | 31,24 | 31,24 | -1,58% | 4.148,00 |
| 27.05.2025 | 31,26 | 31,92 | 30,98 | 31,74 | 1,34% | 772,00 |
| 26.05.2025 | 30,98 | 31,80 | 30,98 | 31,32 | 0,58% | 934,00 |
| 23.05.2025 | 30,54 | 31,14 | 30,52 | 31,14 | 0,13% | 2.445,00 |
| 22.05.2025 | 31,28 | 31,30 | 30,96 | 31,10 | -0,13% | 1.798,00 |
| 21.05.2025 | 31,84 | 31,84 | 31,14 | 31,14 | -3,11% | 965,00 |
| 20.05.2025 | 31,96 | 32,36 | 31,88 | 32,14 | -0,19% | 673,00 |
| 19.05.2025 | 32,16 | 32,24 | 31,56 | 32,20 | -0,12% | 2.049,00 |
| 16.05.2025 | 31,86 | 32,30 | 31,58 | 32,24 | 1,26% | 1.810,00 |
| 15.05.2025 | 31,38 | 32,00 | 31,02 | 31,84 | 1,66% | 2.926,00 |
| 14.05.2025 | 31,92 | 32,00 | 31,06 | 31,32 | -0,70% | 2.253,00 |
| 13.05.2025 | 32,10 | 32,54 | 31,54 | 31,54 | -2,05% | 1.793,00 |
| 12.05.2025 | 32,10 | 33,46 | 32,04 | 32,20 | 1,13% | 1.530,00 |
| 09.05.2025 | 32,14 | 32,14 | 31,66 | 31,84 | -0,75% | 628,00 |
| 08.05.2025 | 32,04 | 32,84 | 31,88 | 32,08 | -0,68% | 4.956,00 |
| 07.05.2025 | 31,92 | 32,38 | 31,42 | 32,30 | 2,09% | 5.049,00 |
| 06.05.2025 | 30,70 | 31,64 | 29,80 | 31,64 | 3,13% | 5.750,00 |
| 05.05.2025 | 31,12 | 31,22 | 30,56 | 30,68 | -2,11% | 2.132,00 |
| 02.05.2025 | 31,32 | 32,22 | 31,30 | 31,34 | 0,00% | 3.510,00 |
| 30.04.2025 | 31,00 | 31,56 | 30,48 | 31,34 | -0,25% | 2.521,00 |
| 29.04.2025 | 31,38 | 31,54 | 31,02 | 31,42 | 1,35% | 1.388,00 |
| 28.04.2025 | 31,22 | 31,40 | 30,78 | 31,00 | -0,06% | 2.111,00 |
| 25.04.2025 | 31,46 | 31,52 | 30,88 | 31,02 | -0,58% | 747,00 |
| 24.04.2025 | 31,02 | 31,66 | 31,02 | 31,20 | -0,26% | 1.385,00 |
| 23.04.2025 | 32,40 | 32,40 | 31,28 | 31,28 | -0,64% | 1.852,00 |
| 22.04.2025 | 31,20 | 31,48 | 30,60 | 31,48 | 0,19% | 1.589,00 |
| 17.04.2025 | 31,48 | 31,58 | 30,98 | 31,42 | 0,96% | 1.778,00 |
| 16.04.2025 | 30,64 | 31,22 | 30,52 | 31,12 | 0,45% | 11.155,00 |
| 15.04.2025 | 30,34 | 31,34 | 30,34 | 30,98 | 0,91% | 1.701,00 |
| 14.04.2025 | 30,30 | 31,00 | 30,06 | 30,70 | 1,86% | 2.981,00 |