31,560€
1,87%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 31,04 | 31,71 | 31,04 | 31,56 | 1,87% | 171,00 |
| 30.04.2024 | 30,65 | 31,25 | 30,13 | 30,98 | 2,14% | - |
| 29.04.2024 | 30,45 | 30,71 | 30,17 | 30,33 | -0,39% | - |
| 26.04.2024 | 30,00 | 30,55 | 29,72 | 30,45 | 1,57% | 50,00 |
| 25.04.2024 | 30,13 | 30,18 | 29,79 | 29,98 | -0,50% | 36,00 |
| 24.04.2024 | 30,05 | 30,16 | 29,75 | 30,13 | 0,40% | 50,00 |
| 23.04.2024 | 29,98 | 30,09 | 29,77 | 30,01 | 0,07% | 38,00 |
| 22.04.2024 | 29,93 | 30,05 | 29,73 | 29,99 | 0,40% | 40,00 |
| 19.04.2024 | 29,94 | 30,00 | 29,23 | 29,87 | 0,27% | 365,00 |
| 18.04.2024 | 29,84 | 29,89 | 29,58 | 29,79 | 0,57% | 163,00 |
| 17.04.2024 | 29,50 | 29,74 | 29,39 | 29,62 | 0,34% | 19,00 |
| 16.04.2024 | 29,72 | 29,97 | 29,40 | 29,52 | -0,67% | 33,00 |
| 15.04.2024 | 29,68 | 30,12 | 29,45 | 29,72 | 0,07% | 70,00 |
| 12.04.2024 | 29,78 | 29,95 | 29,55 | 29,70 | -0,07% | 30,00 |
| 11.04.2024 | 29,32 | 29,75 | 29,05 | 29,72 | 1,64% | 195,00 |
| 10.04.2024 | 29,74 | 30,18 | 29,00 | 29,24 | -2,63% | 382,00 |
| 09.04.2024 | 29,94 | 30,14 | 29,47 | 30,03 | 1,59% | - |
| 08.04.2024 | 29,90 | 29,90 | 29,35 | 29,56 | 0,27% | 113,00 |
| 05.04.2024 | 29,18 | 29,59 | 29,10 | 29,48 | 1,41% | 258,00 |
| 04.04.2024 | 29,09 | 29,55 | 28,94 | 29,07 | -0,45% | 239,00 |
| 03.04.2024 | 29,70 | 29,83 | 29,16 | 29,20 | -0,75% | 96,00 |
| 02.04.2024 | 30,15 | 30,41 | 29,38 | 29,42 | -2,66% | 185,00 |
| 28.03.2024 | 30,05 | 30,33 | 29,85 | 30,23 | 0,83% | 240,00 |
| 27.03.2024 | 29,65 | 30,13 | 29,65 | 29,98 | 0,84% | 80,00 |
| 26.03.2024 | 30,08 | 30,20 | 29,73 | 29,73 | -1,16% | 297,00 |
| 25.03.2024 | 29,75 | 30,20 | 29,75 | 30,08 | -0,25% | 38,00 |
| 22.03.2024 | 30,28 | 30,55 | 30,05 | 30,15 | -0,41% | 79,00 |
| 21.03.2024 | 29,83 | 30,33 | 29,75 | 30,28 | 1,59% | 240,00 |
| 20.03.2024 | 29,65 | 30,13 | 29,55 | 29,80 | -0,33% | 107,00 |
| 19.03.2024 | 29,83 | 29,95 | 29,43 | 29,90 | 0,76% | 385,00 |
| 18.03.2024 | 29,53 | 29,98 | 29,53 | 29,68 | 0,42% | 77,00 |
| 15.03.2024 | 29,68 | 29,68 | 29,23 | 29,55 | 0,42% | 224,00 |
| 14.03.2024 | 29,75 | 29,85 | 29,25 | 29,43 | -0,59% | 10,00 |
| 13.03.2024 | 29,75 | 29,75 | 29,33 | 29,60 | 0,08% | 268,00 |
| 12.03.2024 | 29,30 | 29,60 | 29,30 | 29,58 | 0,08% | 75,00 |
| 11.03.2024 | 29,28 | 29,65 | 29,15 | 29,55 | 0,25% | 80,00 |
| 08.03.2024 | 29,00 | 29,48 | 28,90 | 29,48 | 1,11% | - |
| 07.03.2024 | 29,35 | 29,35 | 29,00 | 29,15 | -0,34% | 50,00 |
| 06.03.2024 | 29,43 | 29,43 | 29,03 | 29,25 | 0,09% | - |
| 05.03.2024 | 29,25 | 29,43 | 29,18 | 29,23 | -0,51% | 110,00 |
| 04.03.2024 | 29,20 | 29,40 | 28,78 | 29,38 | 1,29% | 157,00 |
| 01.03.2024 | 29,35 | 29,35 | 28,85 | 29,00 | -0,60% | 58,00 |
| 29.02.2024 | 29,18 | 29,40 | 29,05 | 29,18 | 0,09% | - |
| 28.02.2024 | 29,48 | 29,55 | 29,10 | 29,15 | -0,34% | - |
| 27.02.2024 | 29,05 | 29,40 | 28,73 | 29,25 | 0,86% | 348,00 |
| 26.02.2024 | 29,38 | 29,60 | 28,95 | 29,00 | -1,44% | 35,00 |
| 23.02.2024 | 29,68 | 29,95 | 29,43 | 29,43 | -1,01% | 148,00 |
| 22.02.2024 | 29,68 | 29,95 | 29,43 | 29,73 | -0,17% | 175,00 |
| 21.02.2024 | 29,38 | 29,88 | 29,28 | 29,78 | 0,85% | 80,00 |
| 20.02.2024 | 29,65 | 29,83 | 28,83 | 29,53 | -0,42% | 1.253,00 |
| 19.02.2024 | 29,25 | 29,65 | 29,05 | 29,65 | 1,11% | 115,00 |
| 16.02.2024 | 29,20 | 29,38 | 28,50 | 29,33 | 0,34% | - |
| 15.02.2024 | 28,88 | 29,25 | 28,70 | 29,23 | 1,30% | 258,00 |
| 14.02.2024 | 28,85 | 29,03 | 28,63 | 28,85 | 0,87% | - |
| 13.02.2024 | 29,00 | 29,20 | 28,33 | 28,60 | -1,46% | 57,00 |
| 12.02.2024 | 28,55 | 29,28 | 28,55 | 29,03 | 0,96% | 20,00 |
| 09.02.2024 | 28,73 | 28,90 | 28,20 | 28,75 | 1,05% | 125,00 |
| 08.02.2024 | 28,15 | 28,53 | 28,00 | 28,45 | 0,89% | 425,00 |
| 07.02.2024 | 28,65 | 28,65 | 28,13 | 28,20 | -0,70% | 550,00 |
| 06.02.2024 | 28,40 | 28,65 | 28,03 | 28,40 | -0,26% | 160,00 |
| 05.02.2024 | 28,70 | 28,83 | 28,40 | 28,48 | -0,61% | 1.187,00 |
| 02.02.2024 | 28,75 | 29,28 | 28,43 | 28,65 | -1,12% | 952,00 |
| 01.02.2024 | 28,80 | 29,35 | 28,53 | 28,98 | 0,43% | 264,00 |
| 31.01.2024 | 29,63 | 29,73 | 28,83 | 28,85 | -2,29% | 199,00 |
| 30.01.2024 | 29,68 | 29,85 | 29,35 | 29,53 | -0,51% | 221,00 |
| 29.01.2024 | 29,55 | 29,80 | 29,25 | 29,68 | 0,68% | 15,00 |
| 26.01.2024 | 29,35 | 29,58 | 29,18 | 29,48 | 0,34% | 100,00 |
| 25.01.2024 | 28,95 | 29,43 | 28,95 | 29,38 | 1,47% | 1.065,00 |
| 24.01.2024 | 29,13 | 29,43 | 28,88 | 28,95 | -1,45% | 1.049,00 |
| 23.01.2024 | 29,40 | 29,73 | 29,23 | 29,38 | -0,17% | 112,00 |
| 22.01.2024 | 29,43 | 29,60 | 29,18 | 29,43 | 0,09% | 281,00 |
| 19.01.2024 | 29,23 | 29,48 | 29,00 | 29,40 | 0,68% | 278,00 |
| 18.01.2024 | 29,43 | 29,65 | 28,93 | 29,20 | -0,43% | 335,00 |
| 17.01.2024 | 30,08 | 30,35 | 29,30 | 29,33 | -3,30% | 285,00 |
| 16.01.2024 | 30,05 | 30,50 | 30,05 | 30,33 | 0,92% | 118,00 |
| 15.01.2024 | 30,13 | 30,30 | 29,93 | 30,05 | 0,00% | 841,00 |
| 12.01.2024 | 29,50 | 30,08 | 29,35 | 30,05 | 1,52% | 988,00 |
| 11.01.2024 | 29,43 | 29,63 | 29,33 | 29,60 | 0,42% | 158,00 |
| 10.01.2024 | 29,40 | 29,60 | 29,28 | 29,48 | 0,43% | 328,00 |
| 09.01.2024 | 29,20 | 29,58 | 29,13 | 29,35 | 0,34% | 215,00 |
| 08.01.2024 | 29,25 | 29,53 | 28,68 | 29,25 | 0,69% | 262,00 |
| 05.01.2024 | 29,43 | 29,50 | 29,03 | 29,05 | -0,94% | 510,00 |
| 04.01.2024 | 29,48 | 29,65 | 29,23 | 29,33 | 0,26% | 1.114,00 |
| 03.01.2024 | 29,60 | 29,88 | 29,18 | 29,25 | -0,85% | 875,00 |
| 02.01.2024 | 29,55 | 29,58 | 29,10 | 29,50 | -0,17% | 132,00 |
| 29.12.2023 | 29,55 | 29,65 | 29,43 | 29,55 | 0,00% | 280,00 |
| 28.12.2023 | 29,30 | 29,90 | 29,30 | 29,55 | 0,94% | 48,00 |
| 27.12.2023 | 29,78 | 29,78 | 29,23 | 29,28 | -0,93% | 302,00 |
| 22.12.2023 | 29,55 | 29,95 | 29,50 | 29,55 | -0,25% | 75,00 |
| 21.12.2023 | 29,93 | 30,23 | 29,53 | 29,63 | -1,17% | 592,00 |
| 20.12.2023 | 30,18 | 30,40 | 29,98 | 29,98 | -0,75% | 100,00 |
| 19.12.2023 | 30,43 | 30,68 | 30,05 | 30,20 | -0,08% | 199,00 |
| 18.12.2023 | 30,68 | 30,85 | 30,20 | 30,23 | -1,47% | 271,00 |
| 15.12.2023 | 30,88 | 31,15 | 30,55 | 30,68 | -0,41% | 83,00 |
| 14.12.2023 | 30,98 | 31,43 | 30,73 | 30,80 | -0,81% | 3,00 |
| 13.12.2023 | 30,68 | 31,23 | 30,55 | 31,05 | 1,22% | 20,00 |
| 12.12.2023 | 30,70 | 31,05 | 30,45 | 30,68 | -0,49% | 231,00 |
| 11.12.2023 | 30,73 | 30,98 | 30,73 | 30,83 | 0,33% | 229,00 |
| 08.12.2023 | 31,10 | 31,10 | 30,55 | 30,73 | -0,16% | 511,00 |
| 07.12.2023 | 30,78 | 31,08 | 30,68 | 30,78 | 0,00% | 60,00 |