32,419$
-0,19%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,44 | 32,71 | 32,35 | 32,38 | -0,32% | - |
27.03.2024 | 32,44 | 32,52 | 32,35 | 32,48 | 0,87% | 356.496,00 |
26.03.2024 | 32,71 | 32,75 | 32,17 | 32,20 | -1,14% | 366.630,00 |
25.03.2024 | 32,62 | 32,73 | 32,53 | 32,57 | 0,00% | 303.335,00 |
22.03.2024 | 33,00 | 33,06 | 32,48 | 32,57 | -0,94% | 334.142,00 |
21.03.2024 | 32,72 | 32,94 | 32,57 | 32,88 | 0,92% | 230.134,00 |
20.03.2024 | 32,07 | 32,59 | 32,02 | 32,58 | 0,37% | 221.583,00 |
19.03.2024 | 32,24 | 32,55 | 31,99 | 32,46 | 0,65% | 258.154,00 |
18.03.2024 | 32,23 | 32,46 | 32,15 | 32,25 | 0,19% | 250.694,00 |
15.03.2024 | 31,75 | 32,22 | 31,75 | 32,19 | 0,47% | 515.560,00 |
14.03.2024 | 32,23 | 32,27 | 31,84 | 32,04 | -1,05% | 258.000,00 |
13.03.2024 | 32,28 | 32,57 | 32,28 | 32,38 | 0,22% | 319.934,00 |
12.03.2024 | 32,04 | 32,33 | 32,00 | 32,31 | 0,31% | 171.170,00 |
11.03.2024 | 32,31 | 32,34 | 32,10 | 32,21 | -0,15% | 137.600,00 |
08.03.2024 | 32,12 | 32,27 | 32,02 | 32,26 | 1,19% | 229.296,00 |
07.03.2024 | 31,93 | 31,99 | 31,76 | 31,88 | 0,50% | 240.765,00 |
06.03.2024 | 31,82 | 32,03 | 31,70 | 31,72 | -0,03% | 304.460,00 |
05.03.2024 | 31,82 | 31,98 | 31,66 | 31,73 | -0,56% | 200.956,00 |
04.03.2024 | 31,46 | 31,91 | 31,28 | 31,91 | 1,43% | 292.069,00 |
01.03.2024 | 31,40 | 31,68 | 31,25 | 31,46 | 0,00% | 290.769,00 |
29.02.2024 | 31,90 | 31,90 | 31,38 | 31,46 | -0,47% | 448.308,00 |
28.02.2024 | 31,50 | 31,94 | 31,47 | 31,61 | -0,25% | 362.627,00 |
27.02.2024 | 31,64 | 31,84 | 31,60 | 31,69 | 0,83% | 308.145,00 |
26.02.2024 | 31,73 | 31,91 | 31,39 | 31,43 | -1,29% | 342.075,00 |
23.02.2024 | 32,14 | 32,18 | 31,84 | 31,84 | -0,84% | 198.980,00 |
22.02.2024 | 32,06 | 32,16 | 31,87 | 32,11 | -0,31% | 242.123,00 |
21.02.2024 | 31,97 | 32,34 | 31,82 | 32,21 | 0,91% | 256.435,00 |
20.02.2024 | 31,23 | 32,26 | 31,20 | 31,92 | 1,30% | 363.478,00 |
16.02.2024 | 30,92 | 31,66 | 30,59 | 31,51 | 0,13% | 437.156,00 |
15.02.2024 | 31,10 | 31,50 | 31,10 | 31,47 | 1,58% | 243.440,00 |
14.02.2024 | 30,94 | 31,13 | 30,77 | 30,98 | 0,85% | 224.237,00 |
13.02.2024 | 30,57 | 30,86 | 30,35 | 30,72 | -1,60% | 570.015,00 |
12.02.2024 | 31,10 | 31,38 | 31,03 | 31,22 | 0,61% | 379.766,00 |
09.02.2024 | 30,59 | 31,03 | 30,42 | 31,03 | 1,27% | 260.881,00 |
08.02.2024 | 30,30 | 30,73 | 30,30 | 30,64 | 1,09% | 279.268,00 |
07.02.2024 | 30,50 | 30,61 | 30,30 | 30,31 | -0,69% | 251.399,00 |
06.02.2024 | 30,50 | 30,75 | 30,43 | 30,52 | 0,07% | 290.263,00 |
05.02.2024 | 30,77 | 30,77 | 30,50 | 30,50 | -1,45% | 275.101,00 |
02.02.2024 | 31,13 | 31,23 | 30,66 | 30,95 | -1,65% | 276.341,00 |
01.02.2024 | 31,22 | 31,51 | 30,95 | 31,47 | 0,96% | 274.022,00 |
31.01.2024 | 32,10 | 32,13 | 31,16 | 31,17 | -2,72% | 541.298,00 |
30.01.2024 | 32,03 | 32,14 | 31,74 | 32,04 | -0,31% | 198.720,00 |
29.01.2024 | 31,96 | 32,23 | 31,84 | 32,14 | 0,47% | 227.346,00 |
26.01.2024 | 32,03 | 32,14 | 31,80 | 31,99 | 0,47% | 241.893,00 |
25.01.2024 | 31,92 | 32,07 | 31,69 | 31,84 | 1,08% | 217.787,00 |
24.01.2024 | 32,09 | 32,14 | 31,43 | 31,50 | -1,04% | 254.290,00 |
23.01.2024 | 32,17 | 32,19 | 31,67 | 31,83 | -0,50% | 172.123,00 |
22.01.2024 | 31,95 | 32,19 | 31,84 | 31,99 | -0,19% | 252.458,00 |
19.01.2024 | 31,85 | 32,09 | 31,55 | 32,05 | 1,20% | 301.207,00 |
18.01.2024 | 32,00 | 32,16 | 31,41 | 31,67 | -0,69% | 355.344,00 |
17.01.2024 | 32,70 | 32,98 | 31,80 | 31,89 | -3,22% | 316.103,00 |
16.01.2024 | 32,85 | 33,15 | 32,82 | 32,95 | 0,00% | 315.037,00 |
12.01.2024 | 32,77 | 32,96 | 32,67 | 32,95 | 1,35% | 228.699,00 |
11.01.2024 | 32,29 | 32,51 | 32,18 | 32,51 | 0,40% | 206.457,00 |
10.01.2024 | 32,07 | 32,44 | 32,06 | 32,38 | 0,90% | 160.560,00 |
09.01.2024 | 31,92 | 32,29 | 31,85 | 32,09 | 0,12% | 307.031,00 |
08.01.2024 | 31,85 | 32,10 | 31,77 | 32,05 | 0,88% | 301.199,00 |
05.01.2024 | 31,93 | 32,14 | 31,74 | 31,77 | -1,12% | 268.494,00 |
04.01.2024 | 32,14 | 32,19 | 32,00 | 32,13 | 0,47% | 298.838,00 |
03.01.2024 | 32,21 | 32,32 | 31,84 | 31,98 | -0,90% | 327.311,00 |
02.01.2024 | 32,01 | 32,41 | 32,01 | 32,27 | 0,47% | 355.916,00 |
29.12.2023 | 32,58 | 32,62 | 32,11 | 32,12 | -1,71% | 265.814,00 |
28.12.2023 | 32,53 | 32,78 | 32,53 | 32,68 | 0,40% | 213.637,00 |
27.12.2023 | 32,43 | 32,62 | 32,38 | 32,55 | 0,40% | 204.172,00 |
26.12.2023 | 32,56 | 32,68 | 32,38 | 32,42 | -0,37% | 191.437,00 |
22.12.2023 | 32,75 | 32,98 | 32,51 | 32,54 | -0,03% | 241.899,00 |
21.12.2023 | 32,94 | 32,94 | 32,43 | 32,55 | -0,58% | 318.632,00 |
20.12.2023 | 32,94 | 33,32 | 32,73 | 32,74 | -1,24% | 412.504,00 |
19.12.2023 | 33,08 | 33,37 | 32,95 | 33,15 | 0,55% | 382.364,00 |
18.12.2023 | 33,45 | 33,49 | 32,97 | 32,97 | -1,23% | 321.263,00 |
15.12.2023 | 33,70 | 34,03 | 33,34 | 33,38 | -1,59% | 984.706,00 |
14.12.2023 | 33,94 | 34,47 | 33,75 | 33,92 | 0,62% | 394.825,00 |
13.12.2023 | 33,10 | 34,02 | 33,06 | 33,71 | 1,78% | 448.529,00 |
12.12.2023 | 33,25 | 33,27 | 33,06 | 33,12 | -0,18% | 156.392,00 |
11.12.2023 | 33,15 | 33,32 | 33,06 | 33,18 | 0,21% | 178.408,00 |
08.12.2023 | 33,13 | 33,37 | 33,06 | 33,11 | -0,39% | 188.667,00 |
07.12.2023 | 33,20 | 33,40 | 33,15 | 33,24 | 0,36% | 212.218,00 |
06.12.2023 | 33,50 | 33,67 | 33,03 | 33,12 | -0,69% | 210.975,00 |
05.12.2023 | 33,35 | 33,48 | 33,12 | 33,35 | 0,00% | 238.188,00 |
04.12.2023 | 32,95 | 33,45 | 32,95 | 33,35 | 0,60% | 234.927,00 |
01.12.2023 | 32,59 | 33,20 | 32,57 | 33,15 | 1,62% | 426.143,00 |
30.11.2023 | 32,50 | 32,71 | 32,21 | 32,62 | 0,59% | 391.473,00 |
29.11.2023 | 32,55 | 32,78 | 32,33 | 32,43 | -0,03% | 208.995,00 |
28.11.2023 | 32,43 | 32,58 | 32,22 | 32,44 | -0,22% | 218.281,00 |
27.11.2023 | 32,44 | 32,63 | 32,40 | 32,51 | -0,06% | 172.540,00 |
24.11.2023 | 32,37 | 32,60 | 32,35 | 32,53 | 0,34% | 91.053,00 |
22.11.2023 | 32,52 | 32,71 | 32,31 | 32,42 | 0,43% | 130.613,00 |
21.11.2023 | 32,60 | 32,60 | 32,23 | 32,28 | -1,68% | 134.248,00 |
20.11.2023 | 32,69 | 32,89 | 32,54 | 32,83 | 0,43% | 165.717,00 |
17.11.2023 | 32,81 | 32,98 | 32,62 | 32,69 | 0,15% | 248.735,00 |
16.11.2023 | 32,84 | 32,92 | 32,62 | 32,64 | -0,61% | 194.866,00 |
15.11.2023 | 33,05 | 33,30 | 32,75 | 32,84 | -0,79% | 224.813,00 |
14.11.2023 | 32,54 | 33,11 | 32,44 | 33,10 | 3,63% | 350.096,00 |
13.11.2023 | 31,45 | 31,96 | 31,39 | 31,94 | 1,08% | 202.593,00 |
10.11.2023 | 31,63 | 31,73 | 31,30 | 31,60 | 0,22% | 253.233,00 |
09.11.2023 | 31,72 | 31,98 | 31,46 | 31,53 | 0,13% | 210.055,00 |
08.11.2023 | 31,55 | 31,69 | 31,22 | 31,49 | -0,19% | 172.374,00 |
07.11.2023 | 31,91 | 32,19 | 31,44 | 31,55 | -1,62% | 144.790,00 |
06.11.2023 | 32,10 | 32,24 | 31,90 | 32,07 | -0,59% | 235.983,00 |
03.11.2023 | 32,68 | 32,86 | 32,20 | 32,26 | 0,03% | 264.230,00 |