33,630€
-0,09%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 33,68 | 33,76 | 33,18 | 33,36 | -1,01% | 1.716,00 |
| 17.10.2024 | 33,52 | 33,86 | 33,50 | 33,70 | 0,18% | 681,00 |
| 16.10.2024 | 33,08 | 33,64 | 32,66 | 33,64 | 1,82% | 971,00 |
| 15.10.2024 | 32,98 | 33,10 | 32,52 | 33,04 | 0,43% | 2.470,00 |
| 14.10.2024 | 32,70 | 32,98 | 32,60 | 32,90 | 1,04% | 1.852,00 |
| 11.10.2024 | 32,22 | 32,72 | 32,22 | 32,56 | 0,49% | 1.122,00 |
| 10.10.2024 | 32,78 | 32,84 | 32,40 | 32,40 | 0,00% | 2.577,00 |
| 09.10.2024 | 32,68 | 32,80 | 32,26 | 32,40 | 0,50% | 1.447,00 |
| 08.10.2024 | 32,98 | 32,98 | 32,20 | 32,24 | -2,18% | 3.180,00 |
| 07.10.2024 | 32,90 | 33,02 | 32,52 | 32,96 | 0,73% | 1.964,00 |
| 04.10.2024 | 32,36 | 33,08 | 32,36 | 32,72 | 0,68% | 1.147,00 |
| 03.10.2024 | 32,84 | 32,84 | 32,40 | 32,50 | -1,10% | 1.771,00 |
| 02.10.2024 | 32,70 | 33,20 | 32,68 | 32,86 | -0,84% | 1.084,00 |
| 01.10.2024 | 32,70 | 33,28 | 32,70 | 33,14 | 0,73% | 1.603,00 |
| 30.09.2024 | 33,02 | 33,08 | 32,36 | 32,90 | 0,67% | 1.436,00 |
| 27.09.2024 | 32,92 | 33,08 | 32,62 | 32,68 | -0,18% | 1.709,00 |
| 26.09.2024 | 33,54 | 33,54 | 32,62 | 32,74 | -1,68% | 763,00 |
| 25.09.2024 | 32,60 | 33,44 | 32,60 | 33,30 | 0,91% | 199,00 |
| 24.09.2024 | 32,86 | 33,52 | 32,80 | 33,00 | 0,18% | 628,00 |
| 23.09.2024 | 32,50 | 32,94 | 32,26 | 32,94 | 1,73% | 891,00 |
| 20.09.2024 | 32,74 | 32,78 | 32,22 | 32,38 | -1,46% | 1.229,00 |
| 19.09.2024 | 33,62 | 34,34 | 32,62 | 32,86 | -2,78% | 2.499,00 |
| 18.09.2024 | 33,78 | 33,80 | 33,28 | 33,80 | 0,18% | 217,00 |
| 17.09.2024 | 33,78 | 34,24 | 33,74 | 33,74 | -0,47% | 1.658,00 |
| 16.09.2024 | 33,98 | 34,34 | 33,68 | 33,90 | -0,29% | 2.350,00 |
| 13.09.2024 | 34,00 | 34,04 | 33,02 | 34,00 | 1,13% | 1.579,00 |
| 12.09.2024 | 33,38 | 34,04 | 33,38 | 33,62 | 0,42% | 6.089,00 |
| 11.09.2024 | 33,64 | 33,64 | 32,98 | 33,48 | -0,18% | 1.466,00 |
| 10.09.2024 | 33,00 | 33,64 | 32,88 | 33,54 | 1,70% | 1.657,00 |
| 09.09.2024 | 33,04 | 33,64 | 32,98 | 32,98 | -0,30% | 3.440,00 |
| 06.09.2024 | 33,28 | 33,70 | 32,64 | 33,08 | 0,61% | 2.770,00 |
| 05.09.2024 | 32,74 | 33,02 | 32,50 | 32,88 | -0,06% | 2.025,00 |
| 04.09.2024 | 32,92 | 32,98 | 32,52 | 32,90 | -0,66% | 767,00 |
| 03.09.2024 | 33,16 | 33,40 | 32,74 | 33,12 | 0,55% | 1.008,00 |
| 02.09.2024 | 33,48 | 33,48 | 32,54 | 32,94 | -0,66% | 6.257,00 |
| 30.08.2024 | 33,18 | 33,30 | 32,70 | 33,16 | 0,06% | 555,00 |
| 29.08.2024 | 33,22 | 33,60 | 33,02 | 33,14 | 0,30% | 645,00 |
| 28.08.2024 | 32,64 | 33,10 | 32,58 | 33,04 | 1,16% | 661,00 |
| 27.08.2024 | 32,68 | 32,86 | 32,18 | 32,66 | 0,49% | 887,00 |
| 26.08.2024 | 32,08 | 32,58 | 32,08 | 32,50 | 0,49% | 616,00 |
| 23.08.2024 | 31,72 | 32,56 | 31,50 | 32,34 | 1,06% | 1.430,00 |
| 22.08.2024 | 32,30 | 32,36 | 32,00 | 32,00 | -0,37% | 2.244,00 |
| 21.08.2024 | 32,12 | 32,44 | 32,02 | 32,12 | -0,31% | 2.769,00 |
| 20.08.2024 | 32,12 | 32,70 | 32,12 | 32,22 | -0,86% | 662,00 |
| 19.08.2024 | 32,48 | 32,62 | 32,04 | 32,50 | 0,00% | 694,00 |
| 16.08.2024 | 32,64 | 32,88 | 32,50 | 32,50 | -0,31% | 500,00 |
| 15.08.2024 | 32,40 | 32,96 | 32,40 | 32,60 | 0,31% | 1.293,00 |
| 14.08.2024 | 32,36 | 32,82 | 32,34 | 32,50 | -1,04% | 479,00 |
| 13.08.2024 | 32,86 | 33,38 | 32,80 | 32,84 | -0,42% | 412,00 |
| 12.08.2024 | 33,18 | 33,18 | 32,70 | 32,98 | -0,24% | 865,00 |
| 09.08.2024 | 32,66 | 33,38 | 32,66 | 33,06 | 0,12% | 1.906,00 |
| 08.08.2024 | 32,40 | 33,02 | 32,40 | 33,02 | 0,36% | 683,00 |
| 07.08.2024 | 33,32 | 33,44 | 32,78 | 32,90 | -0,96% | 904,00 |
| 06.08.2024 | 32,34 | 33,24 | 32,24 | 33,22 | 2,34% | 1.019,00 |
| 05.08.2024 | 32,38 | 32,78 | 30,74 | 32,46 | -1,87% | 8.138,00 |