29,720€
-0,34%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,81 | 29,83 | 29,67 | 29,69 | -0,44% | - |
| 15.10.2025 | 29,72 | 29,92 | 29,28 | 29,82 | 1,43% | 1.153,00 |
| 14.10.2025 | 29,44 | 30,28 | 29,26 | 29,40 | -0,41% | 2.495,00 |
| 13.10.2025 | 29,98 | 30,40 | 29,12 | 29,52 | -0,61% | 8.212,00 |
| 10.10.2025 | 29,92 | 30,20 | 29,56 | 29,70 | -0,34% | 3.656,00 |
| 09.10.2025 | 29,90 | 30,14 | 29,66 | 29,80 | 0,00% | 2.846,00 |
| 08.10.2025 | 29,86 | 30,42 | 29,66 | 29,80 | -0,40% | 4.084,00 |
| 07.10.2025 | 30,16 | 30,54 | 29,52 | 29,92 | -0,27% | 4.454,00 |
| 06.10.2025 | 30,98 | 30,98 | 30,00 | 30,00 | -3,35% | 2.560,00 |
| 03.10.2025 | 31,28 | 31,54 | 30,90 | 31,04 | -0,39% | 484,00 |
| 02.10.2025 | 31,66 | 31,66 | 30,98 | 31,16 | -1,27% | 1.026,00 |
| 01.10.2025 | 31,26 | 31,68 | 30,86 | 31,56 | 0,19% | 8.133,00 |
| 30.09.2025 | 30,64 | 31,54 | 30,64 | 31,50 | 1,61% | 1.710,00 |
| 29.09.2025 | 31,52 | 31,52 | 31,00 | 31,00 | -1,27% | 1.839,00 |
| 26.09.2025 | 30,90 | 31,46 | 30,90 | 31,40 | 0,77% | 2.867,00 |
| 25.09.2025 | 30,52 | 31,36 | 30,52 | 31,16 | 1,23% | 1.873,00 |
| 24.09.2025 | 29,84 | 30,80 | 29,84 | 30,78 | 2,94% | 1.580,00 |
| 23.09.2025 | 30,00 | 30,26 | 29,58 | 29,90 | 0,00% | 4.198,00 |
| 22.09.2025 | 30,70 | 30,88 | 29,90 | 29,90 | -1,06% | 2.864,00 |
| 19.09.2025 | 30,22 | 31,04 | 30,04 | 30,22 | -0,92% | 2.887,00 |
| 18.09.2025 | 30,04 | 30,84 | 30,04 | 30,50 | 0,73% | 3.433,00 |
| 17.09.2025 | 30,24 | 30,46 | 30,02 | 30,28 | 0,66% | 1.011,00 |
| 16.09.2025 | 30,72 | 31,28 | 30,02 | 30,08 | -2,08% | 2.556,00 |
| 15.09.2025 | 31,14 | 31,40 | 30,72 | 30,72 | -0,84% | 1.650,00 |
| 12.09.2025 | 31,38 | 31,38 | 30,92 | 30,98 | -0,06% | 571,00 |
| 11.09.2025 | 31,02 | 31,52 | 31,00 | 31,00 | -0,45% | 1.264,00 |
| 10.09.2025 | 31,40 | 31,52 | 31,02 | 31,14 | -0,64% | 2.227,00 |
| 09.09.2025 | 31,04 | 31,34 | 31,04 | 31,34 | 0,90% | 365,00 |
| 08.09.2025 | 31,32 | 31,50 | 31,02 | 31,06 | -0,83% | 2.068,00 |
| 05.09.2025 | 31,38 | 31,38 | 30,92 | 31,32 | 0,77% | 612,00 |
| 04.09.2025 | 31,28 | 31,36 | 31,02 | 31,08 | 0,19% | 618,00 |
| 03.09.2025 | 31,40 | 31,54 | 30,98 | 31,02 | -0,58% | 917,00 |
| 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 |