29,390€
0,10%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 29,60 | 29,66 | 29,22 | 29,52 | 0,54% | 2.051,00 |
| 16.12.2025 | 29,90 | 29,98 | 29,36 | 29,36 | -1,21% | 2.264,00 |
| 15.12.2025 | 29,86 | 30,00 | 29,46 | 29,72 | 0,47% | 3.234,00 |
| 12.12.2025 | 29,58 | 29,68 | 29,24 | 29,58 | 0,61% | 2.452,00 |
| 11.12.2025 | 29,86 | 30,22 | 29,24 | 29,40 | -1,47% | 4.728,00 |
| 10.12.2025 | 30,42 | 30,46 | 29,84 | 29,84 | -1,26% | 5.547,00 |
| 09.12.2025 | 30,28 | 30,44 | 30,00 | 30,22 | 0,07% | 1.271,00 |
| 08.12.2025 | 30,38 | 30,48 | 30,12 | 30,20 | -0,07% | 1.531,00 |
| 05.12.2025 | 30,62 | 30,78 | 30,12 | 30,22 | -0,98% | 3.152,00 |
| 04.12.2025 | 30,76 | 30,76 | 30,18 | 30,52 | -0,33% | 1.257,00 |
| 03.12.2025 | 31,10 | 31,10 | 30,48 | 30,62 | -0,91% | 1.880,00 |
| 02.12.2025 | 31,00 | 31,28 | 30,76 | 30,90 | -0,52% | 692,00 |
| 01.12.2025 | 31,48 | 31,76 | 30,92 | 31,06 | -1,65% | 5.128,00 |
| 28.11.2025 | 32,00 | 32,50 | 31,42 | 31,58 | -2,41% | 1.571,00 |
| 27.11.2025 | 31,78 | 32,36 | 31,34 | 32,36 | 2,28% | 827,00 |
| 26.11.2025 | 31,82 | 32,06 | 31,36 | 31,64 | -0,06% | 3.839,00 |
| 25.11.2025 | 31,24 | 31,78 | 30,96 | 31,66 | 1,74% | 1.383,00 |
| 24.11.2025 | 31,04 | 31,42 | 30,90 | 31,12 | -0,64% | 1.774,00 |
| 21.11.2025 | 31,30 | 31,40 | 30,82 | 31,32 | 1,10% | 2.979,00 |
| 20.11.2025 | 31,42 | 31,42 | 30,54 | 30,98 | -0,39% | 1.638,00 |
| 19.11.2025 | 31,54 | 31,54 | 31,10 | 31,10 | -1,21% | 1.489,00 |
| 18.11.2025 | 30,78 | 31,56 | 30,78 | 31,48 | 0,77% | 2.018,00 |
| 17.11.2025 | 30,88 | 31,48 | 30,80 | 31,24 | 0,77% | 1.575,00 |
| 14.11.2025 | 30,62 | 31,06 | 30,62 | 31,00 | 0,52% | 594,00 |
| 13.11.2025 | 31,02 | 31,02 | 30,62 | 30,84 | -0,71% | 1.256,00 |
| 12.11.2025 | 31,48 | 31,48 | 30,96 | 31,06 | -0,19% | 1.959,00 |
| 11.11.2025 | 31,54 | 31,54 | 31,02 | 31,12 | -1,14% | 4.846,00 |
| 10.11.2025 | 31,12 | 31,54 | 30,94 | 31,48 | 1,55% | 3.233,00 |
| 07.11.2025 | 31,06 | 31,14 | 30,18 | 31,00 | 0,71% | 5.826,00 |
| 06.11.2025 | 31,08 | 31,12 | 30,30 | 30,78 | -0,32% | 4.614,00 |
| 05.11.2025 | 30,80 | 31,36 | 30,48 | 30,88 | -0,39% | 2.042,00 |
| 04.11.2025 | 30,66 | 31,22 | 30,42 | 31,00 | 1,51% | 2.732,00 |
| 03.11.2025 | 30,64 | 31,00 | 30,10 | 30,54 | 0,39% | 6.233,00 |
| 31.10.2025 | 30,22 | 30,76 | 29,92 | 30,42 | 0,66% | 2.334,00 |
| 30.10.2025 | 29,96 | 30,32 | 29,82 | 30,22 | 1,34% | 1.681,00 |
| 29.10.2025 | 30,38 | 30,48 | 29,82 | 29,82 | -1,39% | 1.909,00 |
| 28.10.2025 | 30,42 | 30,76 | 30,06 | 30,24 | -0,59% | 1.692,00 |
| 27.10.2025 | 30,78 | 30,78 | 30,42 | 30,42 | -0,39% | 2.933,00 |
| 24.10.2025 | 30,14 | 30,58 | 30,10 | 30,54 | 0,13% | 759,00 |
| 23.10.2025 | 30,50 | 30,54 | 30,08 | 30,50 | 0,53% | 1.842,00 |
| 22.10.2025 | 30,02 | 30,50 | 29,92 | 30,34 | 0,73% | 2.501,00 |
| 21.10.2025 | 30,68 | 30,84 | 30,12 | 30,12 | -1,31% | 1.489,00 |
| 20.10.2025 | 30,48 | 30,52 | 30,04 | 30,52 | 1,13% | 1.809,00 |
| 17.10.2025 | 29,66 | 30,18 | 29,26 | 30,18 | 1,62% | 3.609,00 |
| 16.10.2025 | 30,02 | 30,02 | 29,50 | 29,70 | -0,40% | 1.265,00 |
| 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 |