31,070€
-0,92%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,10 | 31,60 | 30,72 | 30,86 | -1,59% | 305,00 |
| 02.05.2024 | 31,20 | 31,76 | 31,00 | 31,36 | 1,62% | 1.092,00 |
| 30.04.2024 | 30,16 | 31,24 | 30,16 | 30,86 | 1,31% | 474,00 |
| 29.04.2024 | 30,14 | 30,46 | 30,14 | 30,46 | 0,53% | - |
| 26.04.2024 | 29,76 | 30,30 | 29,76 | 30,30 | 1,61% | 161,00 |
| 25.04.2024 | 29,88 | 30,26 | 29,80 | 29,82 | -1,32% | 192,00 |
| 24.04.2024 | 29,82 | 30,22 | 29,64 | 30,22 | 1,55% | 63,00 |
| 23.04.2024 | 29,80 | 29,80 | 29,76 | 29,76 | -0,33% | 41,00 |
| 22.04.2024 | 29,60 | 29,86 | 29,60 | 29,86 | 0,54% | - |
| 19.04.2024 | 29,60 | 30,32 | 29,20 | 29,70 | 0,27% | 303,00 |
| 18.04.2024 | 29,36 | 29,62 | 29,36 | 29,62 | -0,27% | - |
| 17.04.2024 | 29,32 | 30,40 | 29,26 | 29,70 | 1,02% | 63,00 |
| 16.04.2024 | 29,54 | 30,34 | 29,32 | 29,40 | -0,68% | 79,00 |
| 15.04.2024 | 29,92 | 29,94 | 29,42 | 29,60 | 0,27% | 250,00 |
| 12.04.2024 | 29,60 | 29,78 | 29,52 | 29,52 | 0,00% | - |
| 11.04.2024 | 29,00 | 29,52 | 29,00 | 29,52 | 1,65% | 10,00 |
| 10.04.2024 | 29,94 | 30,58 | 28,82 | 29,04 | -3,01% | 10,00 |
| 09.04.2024 | 29,40 | 29,94 | 29,40 | 29,94 | 1,84% | 1.001,00 |
| 08.04.2024 | 29,24 | 29,70 | 29,24 | 29,40 | 0,20% | 176,00 |
| 05.04.2024 | 28,90 | 29,66 | 28,90 | 29,34 | 1,52% | 424,00 |
| 04.04.2024 | 29,36 | 29,48 | 28,90 | 28,90 | -0,55% | 90,00 |
| 03.04.2024 | 29,30 | 29,50 | 29,04 | 29,06 | -0,82% | 1.035,00 |
| 02.04.2024 | 29,90 | 29,90 | 29,30 | 29,30 | -2,66% | - |
| 28.03.2024 | 30,25 | 30,50 | 30,10 | 30,10 | 1,01% | 63,00 |
| 27.03.2024 | 29,50 | 30,35 | 29,50 | 29,80 | 0,00% | 65,00 |
| 26.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 25.03.2024 | 29,90 | 30,00 | 29,90 | 30,00 | -0,83% | - |
| 22.03.2024 | 30,15 | 30,25 | 30,15 | 30,25 | 0,33% | - |
| 21.03.2024 | 29,55 | 30,35 | 29,55 | 30,15 | 2,20% | 374,00 |
| 20.03.2024 | 29,65 | 29,65 | 29,05 | 29,50 | -0,84% | 129,00 |
| 19.03.2024 | 29,45 | 29,80 | 29,30 | 29,75 | 0,68% | - |
| 18.03.2024 | 29,35 | 29,65 | 29,35 | 29,55 | 0,51% | 40,00 |
| 15.03.2024 | 29,25 | 29,50 | 29,10 | 29,40 | 0,34% | 100,00 |
| 14.03.2024 | 29,40 | 29,40 | 29,15 | 29,30 | -0,51% | 210,00 |
| 13.03.2024 | 29,35 | 29,60 | 29,35 | 29,45 | 0,00% | - |
| 12.03.2024 | 29,25 | 29,45 | 29,25 | 29,45 | 0,34% | - |
| 11.03.2024 | 29,70 | 29,70 | 29,30 | 29,35 | 0,17% | 120,00 |
| 08.03.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 1,03% | - |
| 07.03.2024 | 28,90 | 29,00 | 28,80 | 29,00 | 0,00% | 50,00 |
| 06.03.2024 | 29,00 | 29,15 | 28,95 | 29,00 | -0,34% | - |
| 05.03.2024 | 29,20 | 29,70 | 29,10 | 29,10 | -0,34% | 18,00 |
| 04.03.2024 | 29,20 | 29,20 | 28,80 | 29,20 | 1,21% | 3,00 |
| 01.03.2024 | 28,90 | 29,15 | 28,75 | 28,85 | -0,35% | 200,00 |
| 29.02.2024 | 28,95 | 29,35 | 28,95 | 28,95 | -1,03% | 1,00 |
| 28.02.2024 | 29,30 | 29,50 | 29,25 | 29,25 | 0,69% | 29,00 |
| 27.02.2024 | 28,75 | 29,15 | 28,75 | 29,05 | -1,02% | - |
| 26.02.2024 | 29,20 | 29,60 | 29,20 | 29,35 | 0,00% | 128,00 |
| 23.02.2024 | 29,45 | 29,45 | 29,35 | 29,35 | -0,68% | - |
| 22.02.2024 | 29,50 | 30,20 | 29,40 | 29,55 | -0,17% | 1.188,00 |
| 21.02.2024 | 29,75 | 29,75 | 29,55 | 29,60 | 0,85% | 11,00 |
| 20.02.2024 | 29,05 | 29,50 | 28,95 | 29,35 | 2,62% | 348,00 |
| 19.02.2024 | 29,60 | 29,60 | 28,60 | 28,60 | 0,53% | 843,00 |
| 16.02.2024 | 29,00 | 29,00 | 28,45 | 28,45 | -1,90% | 37,00 |
| 15.02.2024 | 28,65 | 29,40 | 28,60 | 29,00 | 1,22% | 120,00 |
| 14.02.2024 | 28,45 | 28,65 | 28,45 | 28,65 | -0,52% | 33,00 |
| 13.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,17% | - |
| 12.02.2024 | 28,50 | 28,95 | 28,50 | 28,75 | -0,86% | 53,00 |
| 09.02.2024 | 28,25 | 29,00 | 28,25 | 29,00 | 1,75% | 175,00 |
| 08.02.2024 | 27,90 | 28,50 | 27,90 | 28,50 | 1,79% | 404,00 |
| 07.02.2024 | 28,15 | 28,60 | 28,00 | 28,00 | -0,88% | 40,00 |
| 06.02.2024 | 28,50 | 28,50 | 28,25 | 28,25 | -1,57% | 100,00 |
| 05.02.2024 | 28,50 | 29,55 | 28,50 | 28,70 | 0,70% | 80,00 |
| 02.02.2024 | 28,80 | 29,55 | 28,30 | 28,50 | -1,04% | 284,00 |
| 01.02.2024 | 29,10 | 29,10 | 28,50 | 28,80 | -1,71% | 501,00 |
| 31.01.2024 | 29,45 | 29,45 | 29,30 | 29,30 | -0,17% | 160,00 |
| 30.01.2024 | 29,45 | 29,45 | 29,35 | 29,35 | -0,84% | - |
| 29.01.2024 | 29,30 | 29,60 | 29,30 | 29,60 | 1,02% | 20,00 |
| 26.01.2024 | 29,10 | 29,30 | 29,10 | 29,30 | 0,34% | 10,00 |
| 25.01.2024 | 28,95 | 29,25 | 28,95 | 29,20 | 1,57% | - |
| 24.01.2024 | 29,15 | 29,15 | 28,75 | 28,75 | -1,54% | - |
| 23.01.2024 | 29,25 | 29,25 | 29,15 | 29,20 | -0,17% | - |
| 22.01.2024 | 29,15 | 29,50 | 29,10 | 29,25 | 0,00% | 10,00 |
| 19.01.2024 | 29,00 | 29,25 | 29,00 | 29,25 | 0,69% | - |
| 18.01.2024 | 29,25 | 29,80 | 29,05 | 29,05 | -3,97% | 634,00 |
| 17.01.2024 | 30,15 | 30,25 | 30,15 | 30,25 | 0,17% | 21,00 |
| 16.01.2024 | 30,05 | 30,20 | 30,05 | 30,20 | 1,51% | - |
| 15.01.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -1,16% | - |
| 12.01.2024 | 29,45 | 30,10 | 29,45 | 30,10 | 2,38% | 32,00 |
| 11.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 10.01.2024 | 29,30 | 29,30 | 29,25 | 29,30 | -0,85% | - |
| 09.01.2024 | 29,05 | 29,55 | 29,05 | 29,55 | 1,03% | 50,00 |
| 08.01.2024 | 29,10 | 29,25 | 29,00 | 29,25 | -0,51% | 199,00 |
| 05.01.2024 | 29,25 | 29,55 | 29,05 | 29,40 | 1,20% | 424,00 |
| 04.01.2024 | 29,25 | 29,25 | 29,05 | 29,05 | -0,68% | - |
| 03.01.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -1,35% | - |
| 02.01.2024 | 29,45 | 29,70 | 29,25 | 29,65 | -0,34% | 400,00 |
| 29.12.2023 | 29,35 | 29,75 | 29,35 | 29,75 | 0,34% | 23,00 |
| 28.12.2023 | 29,35 | 29,80 | 29,20 | 29,65 | 1,02% | 1.224,00 |
| 27.12.2023 | 29,55 | 29,55 | 29,10 | 29,35 | -1,68% | 236,00 |
| 22.12.2023 | 29,30 | 29,95 | 29,30 | 29,85 | 0,67% | 220,00 |
| 21.12.2023 | 30,20 | 30,20 | 29,65 | 29,65 | -0,67% | 11,00 |
| 20.12.2023 | 30,05 | 30,20 | 29,85 | 29,85 | -0,83% | - |
| 19.12.2023 | 30,10 | 30,30 | 30,10 | 30,10 | -1,31% | 10,00 |
| 18.12.2023 | 30,50 | 31,00 | 30,50 | 30,50 | -0,16% | 360,00 |
| 15.12.2023 | 30,70 | 30,70 | 30,55 | 30,55 | -0,65% | - |
| 14.12.2023 | 30,80 | 31,20 | 30,75 | 30,75 | -0,81% | 95,00 |
| 13.12.2023 | 30,50 | 31,00 | 30,45 | 31,00 | 1,31% | 350,00 |
| 12.12.2023 | 30,65 | 30,95 | 30,55 | 30,60 | 0,00% | 250,00 |
| 11.12.2023 | 30,70 | 30,70 | 30,60 | 30,60 | -0,16% | 190,00 |
| 08.12.2023 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |