40,280€
-1,25%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 40,34 | 40,75 | 40,21 | 40,31 | -1,18% | - |
| 24.04.2024 | 40,70 | 40,95 | 40,12 | 40,79 | 0,22% | - |
| 23.04.2024 | 40,49 | 40,83 | 40,31 | 40,70 | 0,67% | - |
| 22.04.2024 | 40,35 | 40,80 | 40,07 | 40,43 | -0,20% | - |
| 19.04.2024 | 40,06 | 40,63 | 39,72 | 40,51 | 1,02% | - |
| 18.04.2024 | 39,57 | 40,24 | 39,45 | 40,10 | 1,13% | - |
| 17.04.2024 | 39,25 | 40,12 | 39,06 | 39,65 | 1,10% | - |
| 16.04.2024 | 39,76 | 40,00 | 38,99 | 39,22 | -1,38% | - |
| 15.04.2024 | 40,40 | 40,61 | 39,44 | 39,77 | -1,07% | - |
| 12.04.2024 | 40,25 | 40,57 | 39,92 | 40,20 | -0,25% | - |
| 11.04.2024 | 39,47 | 40,55 | 39,32 | 40,30 | 1,90% | - |
| 10.04.2024 | 40,54 | 40,64 | 38,99 | 39,55 | -2,32% | - |
| 09.04.2024 | 40,40 | 40,56 | 39,91 | 40,49 | 1,07% | - |
| 08.04.2024 | 39,77 | 40,13 | 39,49 | 40,06 | 0,73% | - |
| 05.04.2024 | 39,58 | 39,81 | 39,31 | 39,77 | 0,94% | - |
| 04.04.2024 | 39,68 | 40,19 | 39,19 | 39,40 | -1,20% | - |
| 03.04.2024 | 39,70 | 40,09 | 39,48 | 39,88 | 0,48% | - |
| 02.04.2024 | 39,99 | 40,36 | 39,48 | 39,69 | -1,78% | - |
| 28.03.2024 | 40,27 | 40,62 | 39,79 | 40,41 | 0,31% | - |
| 27.03.2024 | 39,12 | 40,32 | 39,09 | 40,29 | 2,79% | - |
| 26.03.2024 | 39,38 | 39,55 | 39,12 | 39,19 | -0,48% | - |
| 25.03.2024 | 39,92 | 40,35 | 39,34 | 39,38 | -1,77% | - |
| 22.03.2024 | 40,44 | 40,76 | 39,91 | 40,09 | -0,87% | - |
| 21.03.2024 | 39,97 | 40,51 | 39,83 | 40,44 | 1,28% | - |
| 20.03.2024 | 39,93 | 40,07 | 39,50 | 39,93 | -0,08% | - |
| 19.03.2024 | 39,37 | 39,99 | 39,03 | 39,96 | 1,83% | - |
| 18.03.2024 | 38,99 | 40,36 | 38,94 | 39,24 | 0,74% | - |
| 15.03.2024 | 39,13 | 39,42 | 38,61 | 38,95 | -0,43% | - |
| 14.03.2024 | 39,63 | 39,83 | 38,90 | 39,12 | -1,21% | - |
| 13.03.2024 | 40,02 | 40,18 | 39,47 | 39,60 | -0,93% | - |
| 12.03.2024 | 40,73 | 40,87 | 39,68 | 39,97 | -1,99% | - |
| 11.03.2024 | 40,62 | 40,87 | 40,32 | 40,78 | 0,30% | - |
| 08.03.2024 | 39,77 | 40,70 | 39,68 | 40,66 | 2,32% | 20,00 |
| 07.03.2024 | 39,86 | 40,25 | 39,50 | 39,74 | -0,08% | - |
| 06.03.2024 | 39,71 | 39,98 | 39,44 | 39,77 | 0,40% | - |
| 05.03.2024 | 40,62 | 40,75 | 39,56 | 39,61 | -2,51% | - |
| 04.03.2024 | 40,72 | 40,95 | 39,82 | 40,63 | -0,05% | - |
| 01.03.2024 | 39,14 | 40,69 | 38,90 | 40,65 | 3,96% | - |
| 29.02.2024 | 39,20 | 39,67 | 38,84 | 39,10 | -0,26% | - |
| 28.02.2024 | 39,32 | 39,69 | 38,92 | 39,20 | -0,36% | - |
| 27.02.2024 | 39,60 | 39,93 | 39,21 | 39,34 | -0,76% | - |
| 26.02.2024 | 40,76 | 40,80 | 39,60 | 39,64 | -2,84% | - |
| 23.02.2024 | 40,74 | 41,16 | 40,44 | 40,80 | 0,15% | 30,00 |
| 22.02.2024 | 40,74 | 41,09 | 40,33 | 40,74 | -0,07% | - |
| 21.02.2024 | 39,82 | 40,84 | 39,59 | 40,77 | 2,72% | - |
| 20.02.2024 | 40,60 | 40,64 | 39,49 | 39,69 | -2,24% | 50,00 |
| 19.02.2024 | 40,62 | 40,68 | 40,49 | 40,60 | -0,12% | - |
| 16.02.2024 | 41,08 | 41,25 | 40,49 | 40,65 | -1,00% | - |
| 15.02.2024 | 40,65 | 41,69 | 39,08 | 41,06 | 0,67% | - |
| 14.02.2024 | 41,50 | 43,01 | 40,61 | 40,79 | -1,68% | - |
| 13.02.2024 | 42,04 | 42,08 | 40,67 | 41,48 | -1,38% | - |
| 12.02.2024 | 42,04 | 42,52 | 41,91 | 42,06 | -0,33% | - |
| 09.02.2024 | 42,20 | 42,46 | 41,72 | 42,20 | -0,17% | - |
| 08.02.2024 | 41,85 | 42,54 | 41,74 | 42,27 | 1,15% | - |
| 07.02.2024 | 41,85 | 42,23 | 41,50 | 41,79 | -0,45% | - |
| 06.02.2024 | 41,99 | 42,41 | 41,56 | 41,98 | 0,62% | - |
| 05.02.2024 | 43,08 | 43,36 | 41,64 | 41,72 | -2,84% | 37,00 |
| 02.02.2024 | 43,41 | 43,61 | 42,19 | 42,94 | -0,99% | - |
| 01.02.2024 | 43,28 | 43,45 | 42,47 | 43,37 | 0,86% | - |
| 31.01.2024 | 43,58 | 43,72 | 42,92 | 43,00 | -0,78% | - |
| 30.01.2024 | 44,58 | 44,61 | 43,32 | 43,34 | -2,94% | - |
| 29.01.2024 | 43,31 | 44,66 | 43,31 | 44,66 | 2,30% | - |
| 26.01.2024 | 43,74 | 44,02 | 43,53 | 43,65 | -0,37% | - |
| 25.01.2024 | 43,71 | 44,59 | 43,48 | 43,81 | 0,41% | - |
| 24.01.2024 | 43,89 | 44,18 | 43,30 | 43,63 | -0,82% | - |
| 23.01.2024 | 44,23 | 44,95 | 43,77 | 43,99 | -1,32% | - |
| 22.01.2024 | 43,94 | 44,79 | 43,94 | 44,58 | 1,11% | - |
| 19.01.2024 | 43,77 | 44,29 | 43,48 | 44,09 | 0,64% | - |
| 18.01.2024 | 44,14 | 44,70 | 43,73 | 43,81 | -0,95% | - |
| 17.01.2024 | 45,38 | 45,67 | 43,36 | 44,23 | -2,56% | 25,00 |
| 16.01.2024 | 44,82 | 46,02 | 44,74 | 45,39 | 1,27% | - |
| 15.01.2024 | 44,85 | 44,88 | 44,74 | 44,82 | -0,09% | - |
| 12.01.2024 | 43,43 | 44,88 | 43,43 | 44,86 | 2,65% | - |
| 11.01.2024 | 44,34 | 45,09 | 43,52 | 43,70 | -1,44% | - |
| 10.01.2024 | 44,12 | 44,60 | 43,75 | 44,34 | 0,52% | - |
| 09.01.2024 | 44,48 | 44,50 | 43,79 | 44,11 | -0,83% | - |
| 08.01.2024 | 44,44 | 44,61 | 44,15 | 44,48 | -0,07% | - |
| 05.01.2024 | 45,01 | 45,29 | 44,20 | 44,51 | -1,11% | 400,00 |
| 04.01.2024 | 45,46 | 45,66 | 44,94 | 45,01 | -0,99% | - |
| 03.01.2024 | 46,22 | 46,37 | 45,38 | 45,46 | -1,64% | - |
| 02.01.2024 | 45,75 | 46,23 | 45,13 | 46,22 | 1,04% | - |
| 29.12.2023 | 46,07 | 46,07 | 45,56 | 45,75 | -0,31% | - |
| 28.12.2023 | 45,37 | 46,08 | 45,36 | 45,89 | 0,51% | - |
| 27.12.2023 | 45,31 | 45,77 | 45,31 | 45,65 | 0,68% | - |
| 22.12.2023 | 44,86 | 45,62 | 44,59 | 45,34 | 1,00% | - |
| 21.12.2023 | 44,24 | 45,11 | 44,11 | 44,89 | 1,29% | - |
| 20.12.2023 | 45,33 | 45,71 | 44,26 | 44,32 | -2,31% | - |
| 19.12.2023 | 45,10 | 45,64 | 44,90 | 45,37 | 0,62% | - |
| 18.12.2023 | 45,38 | 45,49 | 44,79 | 45,09 | -0,62% | 110,00 |
| 15.12.2023 | 45,98 | 46,43 | 44,96 | 45,37 | -1,13% | - |
| 14.12.2023 | 44,51 | 46,18 | 44,33 | 45,89 | 3,10% | - |
| 13.12.2023 | 43,46 | 44,53 | 42,95 | 44,51 | 2,72% | - |
| 12.12.2023 | 43,59 | 43,90 | 43,07 | 43,33 | -0,64% | - |
| 11.12.2023 | 43,54 | 43,62 | 42,98 | 43,61 | 0,58% | - |
| 08.12.2023 | 42,82 | 43,56 | 42,79 | 43,36 | 1,19% | - |
| 07.12.2023 | 42,60 | 43,03 | 42,57 | 42,85 | 0,21% | - |
| 06.12.2023 | 43,46 | 43,93 | 42,64 | 42,76 | -1,72% | 10,00 |
| 05.12.2023 | 43,54 | 43,60 | 43,07 | 43,51 | -0,18% | - |
| 04.12.2023 | 43,44 | 43,69 | 42,86 | 43,59 | 1,37% | - |
| 01.12.2023 | 42,02 | 43,36 | 42,02 | 43,00 | 1,92% | - |