44,155€
0,47%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 43,88 | 44,35 | 43,54 | 44,21 | 0,58% | 260,00 |
| 07.05.2024 | 43,95 | 43,95 | 43,83 | 43,95 | 0,61% | 53,00 |
| 06.05.2024 | 43,52 | 43,75 | 43,16 | 43,69 | 0,51% | - |
| 03.05.2024 | 43,32 | 43,54 | 42,70 | 43,47 | 3,59% | - |
| 02.05.2024 | 41,04 | 41,96 | 41,04 | 41,96 | 0,29% | 19,00 |
| 30.04.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 0,58% | 28,00 |
| 29.04.2024 | 40,95 | 41,60 | 40,95 | 41,60 | 1,06% | 105,00 |
| 26.04.2024 | 40,49 | 41,35 | 40,38 | 41,17 | 1,94% | - |
| 25.04.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,99% | 1,00 |
| 24.04.2024 | 40,76 | 40,90 | 40,12 | 40,79 | 0,60% | - |
| 23.04.2024 | 40,59 | 40,59 | 40,54 | 40,54 | 0,80% | 2,00 |
| 22.04.2024 | 40,22 | 40,22 | 40,22 | 40,22 | 0,42% | 1,00 |
| 19.04.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 0,63% | 5,00 |
| 18.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,03% | 130,00 |
| 17.04.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -0,61% | 17,00 |
| 16.04.2024 | 39,50 | 39,50 | 39,25 | 39,25 | -1,41% | 25,00 |
| 15.04.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -1,04% | 2,00 |
| 12.04.2024 | 40,32 | 40,57 | 40,05 | 40,23 | 1,62% | - |
| 11.04.2024 | 39,59 | 39,59 | 39,59 | 39,59 | 0,23% | 8,00 |
| 10.04.2024 | 40,56 | 40,67 | 38,99 | 39,50 | -2,23% | - |
| 09.04.2024 | 40,24 | 40,40 | 40,01 | 40,40 | 1,41% | 605,00 |
| 08.04.2024 | 39,97 | 39,97 | 39,62 | 39,84 | 1,12% | 102,00 |
| 05.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,03% | 1,00 |
| 04.04.2024 | 39,88 | 40,19 | 39,20 | 39,41 | -1,18% | - |
| 03.04.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -0,20% | 14,00 |
| 02.04.2024 | 39,84 | 39,96 | 39,84 | 39,96 | 0,05% | 31,00 |
| 28.03.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -0,77% | 2,00 |
| 27.03.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 3,18% | 25,00 |
| 26.03.2024 | 39,24 | 39,49 | 39,01 | 39,01 | -2,06% | 107,00 |
| 25.03.2024 | 40,21 | 40,21 | 39,83 | 39,83 | -0,62% | 4,00 |
| 22.03.2024 | 40,28 | 40,76 | 39,91 | 40,08 | -0,89% | - |
| 21.03.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 1,63% | 14,00 |
| 20.03.2024 | 40,05 | 40,05 | 39,71 | 39,79 | 1,27% | 1.192,00 |
| 19.03.2024 | 39,54 | 39,54 | 39,29 | 39,29 | 0,08% | 325,00 |
| 18.03.2024 | 39,11 | 39,50 | 39,11 | 39,26 | 0,98% | 807,00 |
| 15.03.2024 | 39,26 | 39,26 | 38,88 | 38,88 | -1,97% | 16,00 |
| 14.03.2024 | 39,64 | 39,66 | 39,64 | 39,66 | 0,08% | 26,00 |
| 13.03.2024 | 39,92 | 40,18 | 39,47 | 39,63 | -0,78% | - |
| 12.03.2024 | 40,76 | 40,89 | 39,69 | 39,94 | -2,04% | - |
| 11.03.2024 | 40,56 | 40,86 | 40,33 | 40,77 | 0,27% | - |
| 08.03.2024 | 39,77 | 40,70 | 39,66 | 40,66 | 2,06% | - |
| 07.03.2024 | 39,98 | 40,19 | 39,84 | 39,84 | 0,99% | 5,00 |
| 06.03.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -0,38% | 13,00 |
| 05.03.2024 | 40,54 | 40,75 | 39,56 | 39,60 | -2,61% | - |
| 04.03.2024 | 40,52 | 40,94 | 39,82 | 40,66 | 0,12% | - |
| 01.03.2024 | 39,18 | 40,69 | 38,90 | 40,61 | 4,13% | - |
| 29.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,56% | 40,00 |
| 28.02.2024 | 39,35 | 39,69 | 38,92 | 39,22 | -0,18% | - |
| 27.02.2024 | 39,40 | 39,40 | 39,29 | 39,29 | -1,13% | 5,00 |
| 26.02.2024 | 39,78 | 39,78 | 39,74 | 39,74 | -1,92% | 51,00 |
| 23.02.2024 | 40,91 | 40,91 | 40,52 | 40,52 | -0,86% | 17,00 |
| 22.02.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,29% | 20,00 |
| 21.02.2024 | 39,79 | 40,84 | 39,59 | 40,75 | 2,52% | - |
| 20.02.2024 | 40,54 | 40,66 | 39,49 | 39,75 | -2,62% | - |
| 19.02.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -0,20% | 10,00 |
| 16.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -1,87% | 50,00 |
| 15.02.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -1,94% | 1,00 |
| 14.02.2024 | 41,49 | 43,01 | 41,49 | 42,51 | 2,32% | - |
| 13.02.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -2,19% | 239,00 |
| 12.02.2024 | 42,47 | 42,47 | 42,47 | 42,47 | 0,66% | 25,00 |
| 09.02.2024 | 42,22 | 42,50 | 41,72 | 42,19 | 1,42% | - |
| 08.02.2024 | 41,65 | 41,65 | 41,60 | 41,60 | 0,14% | 31,00 |
| 07.02.2024 | 42,10 | 42,10 | 41,54 | 41,54 | -0,98% | 3,00 |
| 06.02.2024 | 41,63 | 42,41 | 41,56 | 41,95 | -0,36% | - |
| 05.02.2024 | 43,18 | 43,18 | 42,10 | 42,10 | -1,59% | 65,00 |
| 02.02.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -0,19% | 10,00 |
| 01.02.2024 | 43,20 | 43,20 | 42,86 | 42,86 | -1,04% | 31,00 |
| 31.01.2024 | 43,31 | 43,31 | 43,31 | 43,31 | -0,08% | 10,00 |
| 30.01.2024 | 44,40 | 44,61 | 43,35 | 43,35 | -2,43% | - |
| 29.01.2024 | 43,66 | 44,43 | 43,62 | 44,43 | 1,79% | - |
| 26.01.2024 | 43,65 | 44,02 | 43,53 | 43,65 | -1,30% | - |
| 25.01.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 1,32% | 260,00 |
| 24.01.2024 | 43,94 | 44,18 | 43,30 | 43,65 | -2,14% | - |
| 23.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,71% | 1,00 |
| 22.01.2024 | 43,94 | 43,94 | 43,85 | 43,85 | 0,11% | 375,00 |
| 19.01.2024 | 43,59 | 43,80 | 43,59 | 43,80 | -0,03% | 796,00 |
| 18.01.2024 | 44,03 | 44,70 | 43,73 | 43,82 | 1,05% | - |
| 17.01.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -4,83% | 45,00 |
| 16.01.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 1,31% | 7,00 |
| 15.01.2024 | 45,02 | 45,02 | 44,97 | 44,97 | 0,27% | 21,00 |
| 12.01.2024 | 43,65 | 44,87 | 43,46 | 44,85 | 1,26% | - |
| 11.01.2024 | 44,20 | 44,29 | 44,20 | 44,29 | 0,34% | 201,00 |
| 10.01.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,32% | 25,00 |
| 09.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 445,00 |
| 08.01.2024 | 44,62 | 44,62 | 44,40 | 44,40 | -0,89% | 2,00 |
| 05.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,54% | 100,00 |
| 04.01.2024 | 45,47 | 45,67 | 44,97 | 45,05 | -0,89% | - |
| 03.01.2024 | 46,11 | 46,21 | 45,38 | 45,45 | 0,91% | - |
| 02.01.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -1,68% | 9,00 |
| 29.12.2023 | 45,81 | 45,81 | 45,81 | 45,81 | 0,31% | 9,00 |
| 28.12.2023 | 45,47 | 45,89 | 45,47 | 45,67 | 0,40% | 12,00 |
| 27.12.2023 | 45,93 | 45,93 | 45,49 | 45,49 | 0,31% | 2,00 |
| 22.12.2023 | 45,35 | 45,35 | 45,35 | 45,35 | 1,41% | 39,00 |
| 21.12.2023 | 44,22 | 44,72 | 44,22 | 44,72 | 0,04% | 221,00 |
| 20.12.2023 | 45,62 | 45,90 | 44,70 | 44,70 | -1,41% | 1.786,00 |
| 19.12.2023 | 45,03 | 45,63 | 44,90 | 45,34 | 0,69% | - |
| 18.12.2023 | 45,03 | 45,03 | 45,03 | 45,03 | -3,12% | 140,00 |
| 15.12.2023 | 46,48 | 46,48 | 46,48 | 46,48 | 1,24% | 2,00 |
| 14.12.2023 | 44,36 | 46,00 | 44,36 | 45,91 | 6,32% | 270,00 |
| 13.12.2023 | 43,59 | 43,59 | 43,18 | 43,18 | -0,33% | 30,00 |