Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 53,07 | 53,07 | 52,90 | 52,90 | -2,05% | - |
25.02.2021 | 54,02 | 54,02 | 54,00 | 54,01 | -3,41% | - |
24.02.2021 | 56,02 | 56,04 | 55,91 | 55,91 | 2,37% | - |
23.02.2021 | 54,57 | 54,80 | 53,80 | 54,62 | 0,79% | - |
22.02.2021 | 53,31 | 54,75 | 53,03 | 54,19 | 3,40% | - |
19.02.2021 | 51,41 | 52,71 | 51,37 | 52,41 | 1,57% | - |
18.02.2021 | 50,66 | 51,77 | 0,00 | 51,60 | 1,94% | - |
17.02.2021 | 50,64 | 51,08 | 50,41 | 50,62 | 0,55% | - |
16.02.2021 | 50,89 | 50,91 | 50,11 | 50,34 | -0,77% | - |
12.02.2021 | 50,10 | 50,82 | 49,90 | 50,73 | -0,07% | - |
11.02.2021 | 50,65 | 50,81 | 50,05 | 50,77 | 2,23% | - |
10.02.2021 | 50,08 | 50,43 | 49,16 | 49,66 | 2,92% | - |
09.02.2021 | 47,86 | 48,36 | 47,66 | 48,25 | 0,18% | - |
08.02.2021 | 48,09 | 48,45 | 47,98 | 48,17 | -0,59% | - |
05.02.2021 | 48,70 | 48,90 | 48,27 | 48,45 | 0,14% | - |
04.02.2021 | 48,35 | 48,92 | 48,20 | 48,38 | 1,50% | - |
03.02.2021 | 46,22 | 47,85 | 46,08 | 47,67 | 0,68% | - |
02.02.2021 | 47,89 | 48,47 | 47,30 | 47,35 | -0,37% | - |
01.02.2021 | 46,65 | 47,72 | 46,42 | 47,52 | 2,94% | - |
29.01.2021 | 46,16 | 46,17 | 46,16 | 46,17 | -2,47% | - |
28.01.2021 | 46,98 | 48,48 | 46,98 | 47,34 | 2,80% | - |
27.01.2021 | 45,60 | 46,52 | 45,39 | 46,05 | -2,54% | - |
26.01.2021 | 47,24 | 47,26 | 47,23 | 47,25 | -1,41% | - |
25.01.2021 | 49,64 | 49,77 | 47,78 | 47,92 | -2,53% | - |
22.01.2021 | 48,04 | 49,42 | 48,02 | 49,17 | 1,18% | - |
21.01.2021 | 48,08 | 48,63 | 47,40 | 48,59 | -0,41% | - |
20.01.2021 | 47,87 | 49,32 | 47,85 | 48,79 | 2,20% | - |
19.01.2021 | 47,31 | 47,87 | 47,02 | 47,74 | -2,49% | - |
15.01.2021 | 48,96 | 48,96 | 48,96 | 48,96 | 0,97% | - |
14.01.2021 | 48,53 | 48,90 | 48,18 | 48,49 | 0,85% | - |
13.01.2021 | 47,48 | 48,32 | 47,27 | 48,08 | 2,91% | - |
12.01.2021 | 46,72 | 46,72 | 46,71 | 46,72 | 1,14% | - |
11.01.2021 | 46,69 | 46,69 | 45,86 | 46,20 | -2,04% | - |
08.01.2021 | 46,90 | 47,38 | 46,73 | 47,16 | -0,69% | - |
07.01.2021 | 47,91 | 47,97 | 46,66 | 47,49 | -2,16% | - |
06.01.2021 | 48,21 | 49,04 | 47,79 | 48,54 | 2,36% | - |
05.01.2021 | 47,69 | 47,90 | 47,38 | 47,42 | 1,03% | - |
04.01.2021 | 47,93 | 47,97 | 46,87 | 46,93 | -4,16% | - |
31.12.2020 | 48,23 | 49,07 | 48,09 | 48,97 | 0,36% | - |
30.12.2020 | 49,72 | 49,83 | 48,59 | 48,79 | -0,47% | - |
29.12.2020 | 49,13 | 49,61 | 48,72 | 49,02 | -0,67% | - |
28.12.2020 | 48,96 | 49,42 | 48,65 | 49,35 | -0,12% | - |
24.12.2020 | 49,09 | 50,84 | 48,92 | 49,41 | 0,58% | - |
23.12.2020 | 49,43 | 49,43 | 48,62 | 49,13 | -0,24% | - |
22.12.2020 | 49,22 | 49,61 | 48,89 | 49,25 | 1,04% | - |
21.12.2020 | 49,62 | 49,80 | 48,71 | 48,74 | -4,14% | - |
18.12.2020 | 51,21 | 51,42 | 50,21 | 50,85 | -0,90% | - |
17.12.2020 | 51,00 | 51,55 | 50,58 | 51,31 | 1,13% | - |
16.12.2020 | 50,27 | 50,79 | 50,11 | 50,73 | 1,67% | - |
15.12.2020 | 48,61 | 49,96 | 48,44 | 49,90 | 4,01% | - |
14.12.2020 | 49,11 | 49,11 | 47,82 | 47,97 | -2,17% | - |
11.12.2020 | 49,04 | 49,05 | 49,04 | 49,04 | 1,22% | - |
10.12.2020 | 48,83 | 48,83 | 44,93 | 48,45 | -2,36% | - |
09.12.2020 | 48,66 | 49,69 | 48,66 | 49,62 | 2,26% | - |
08.12.2020 | 49,33 | 49,81 | 0,00 | 48,52 | 1,07% | - |
07.12.2020 | 48,96 | 49,73 | 48,01 | 48,01 | -2,92% | - |
04.12.2020 | 49,47 | 49,47 | 49,45 | 49,45 | 1,60% | - |
03.12.2020 | 47,91 | 49,35 | 47,80 | 48,67 | 3,44% | - |
02.12.2020 | 47,76 | 47,91 | 46,56 | 47,05 | -2,13% | - |
01.12.2020 | 48,26 | 48,66 | 47,90 | 48,08 | 0,38% | - |
30.11.2020 | 48,12 | 48,92 | 47,89 | 47,90 | 1,05% | - |
27.11.2020 | 47,97 | 48,26 | 47,40 | 47,40 | -3,75% | - |
25.11.2020 | 50,08 | 50,23 | 49,08 | 49,24 | -2,08% | - |
24.11.2020 | 50,44 | 50,86 | 50,13 | 50,29 | 3,29% | - |
23.11.2020 | 48,78 | 49,76 | 48,59 | 48,69 | 0,06% | - |
20.11.2020 | 48,21 | 48,78 | 47,82 | 48,66 | 0,08% | - |
19.11.2020 | 48,66 | 48,66 | 48,62 | 48,62 | 0,79% | - |
18.11.2020 | 50,67 | 50,73 | 48,21 | 48,24 | -4,49% | - |
17.11.2020 | 50,56 | 50,56 | 50,50 | 50,50 | -1,01% | - |
16.11.2020 | 51,09 | 51,50 | 50,22 | 51,02 | 1,76% | - |
13.11.2020 | 48,53 | 50,26 | 48,21 | 50,14 | 4,98% | - |
12.11.2020 | 47,77 | 47,77 | 47,76 | 47,76 | -1,45% | - |
11.11.2020 | 47,21 | 48,55 | 47,17 | 48,46 | -0,04% | - |
10.11.2020 | 48,98 | 49,34 | 47,16 | 48,48 | 3,87% | - |
09.11.2020 | 0,00 | 50,44 | 0,00 | 46,68 | 17,73% | - |
06.11.2020 | 41,88 | 42,13 | 35,98 | 39,65 | -3,72% | - |
05.11.2020 | 41,66 | 42,17 | 41,03 | 41,18 | -1,52% | - |
04.11.2020 | 42,16 | 42,83 | 41,76 | 41,81 | -3,05% | - |
03.11.2020 | 41,63 | 43,35 | 41,55 | 43,13 | 6,47% | - |
02.11.2020 | 0,00 | 40,98 | 0,00 | 40,51 | 3,01% | - |
30.10.2020 | 39,64 | 39,75 | 38,84 | 39,32 | -1,53% | - |
29.10.2020 | 38,51 | 40,24 | 38,47 | 39,93 | 2,78% | - |
28.10.2020 | 39,60 | 39,62 | 38,76 | 38,85 | -2,78% | - |
27.10.2020 | 39,96 | 39,96 | 39,95 | 39,96 | -2,55% | - |
26.10.2020 | 41,12 | 41,13 | 40,33 | 41,01 | -2,92% | - |
23.10.2020 | 43,76 | 43,79 | 42,19 | 42,24 | -1,44% | - |
22.10.2020 | 41,56 | 42,97 | 41,15 | 42,86 | 4,17% | - |
21.10.2020 | 40,94 | 41,61 | 40,77 | 41,14 | -1,24% | - |
20.10.2020 | 42,02 | 42,26 | 41,59 | 41,66 | 1,02% | - |
19.10.2020 | 42,40 | 42,62 | 41,09 | 41,24 | -3,43% | - |
16.10.2020 | 42,42 | 43,43 | 42,36 | 42,70 | -2,01% | - |
15.10.2020 | 43,61 | 44,95 | 43,55 | 43,58 | -0,90% | - |
14.10.2020 | 43,86 | 44,21 | 43,29 | 43,97 | 0,37% | - |
13.10.2020 | 43,44 | 43,89 | 42,43 | 43,81 | -0,95% | - |
12.10.2020 | 44,23 | 44,66 | 43,92 | 44,23 | -1,10% | - |
09.10.2020 | 44,59 | 45,01 | 44,15 | 44,72 | -0,52% | - |
08.10.2020 | 44,41 | 45,03 | 44,31 | 44,96 | 2,09% | - |
07.10.2020 | 44,28 | 44,76 | 43,50 | 44,04 | -0,58% | - |
06.10.2020 | 44,28 | 44,29 | 44,28 | 44,29 | 0,37% | - |
05.10.2020 | 43,78 | 44,40 | 43,50 | 44,13 | -1,43% | - |