40,750€
0,22%
Echtzeit-Aktienkurs Ventas Inc.
Bid:
Ask:
Aktienkurse zur Ventas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 40,76 | 40,79 | 40,72 | 40,74 | 0,15% | - |
| 23.04.2024 | 40,50 | 40,88 | 40,29 | 40,68 | 0,48% | - |
| 22.04.2024 | 40,56 | 40,82 | 40,07 | 40,49 | 0,02% | - |
| 19.04.2024 | 39,82 | 40,63 | 39,72 | 40,48 | 1,09% | - |
| 18.04.2024 | 39,65 | 40,24 | 39,38 | 40,04 | 1,14% | - |
| 17.04.2024 | 39,30 | 40,11 | 38,88 | 39,59 | 0,87% | - |
| 16.04.2024 | 39,72 | 40,00 | 39,00 | 39,25 | -1,23% | - |
| 15.04.2024 | 40,35 | 40,66 | 39,46 | 39,74 | -1,34% | - |
| 12.04.2024 | 40,35 | 40,60 | 40,06 | 40,28 | 0,12% | - |
| 11.04.2024 | 39,46 | 40,54 | 39,32 | 40,23 | 1,95% | - |
| 10.04.2024 | 40,56 | 40,67 | 39,01 | 39,46 | -2,68% | - |
| 09.04.2024 | 40,05 | 40,55 | 39,85 | 40,55 | 1,19% | - |
| 08.04.2024 | 39,74 | 40,13 | 39,50 | 40,07 | 0,68% | - |
| 05.04.2024 | 39,45 | 39,80 | 39,29 | 39,80 | 1,04% | - |
| 04.04.2024 | 39,88 | 40,31 | 39,20 | 39,39 | -1,22% | - |
| 03.04.2024 | 39,60 | 40,09 | 39,42 | 39,88 | 0,43% | - |
| 02.04.2024 | 39,92 | 40,13 | 39,38 | 39,71 | -1,82% | - |
| 28.03.2024 | 39,79 | 40,60 | 39,79 | 40,44 | 1,20% | - |
| 27.03.2024 | 39,21 | 40,29 | 39,19 | 39,96 | 0,34% | - |
| 26.03.2024 | 39,33 | 39,92 | 39,12 | 39,83 | 0,49% | - |
| 25.03.2024 | 40,04 | 40,50 | 39,34 | 39,63 | -1,18% | - |
| 22.03.2024 | 40,28 | 40,75 | 39,58 | 40,11 | -0,77% | - |
| 21.03.2024 | 40,00 | 40,68 | 39,45 | 40,42 | 2,85% | 26,00 |
| 20.03.2024 | 39,92 | 40,10 | 39,30 | 39,30 | -1,59% | - |
| 19.03.2024 | 39,38 | 40,15 | 39,03 | 39,93 | 1,99% | - |
| 18.03.2024 | 39,04 | 40,35 | 38,93 | 39,15 | 0,38% | - |
| 15.03.2024 | 39,11 | 39,40 | 38,33 | 39,00 | -0,14% | - |
| 14.03.2024 | 39,70 | 39,83 | 38,79 | 39,06 | -2,02% | - |
| 13.03.2024 | 39,93 | 40,17 | 39,35 | 39,86 | 0,31% | - |
| 12.03.2024 | 40,75 | 40,89 | 39,30 | 39,74 | -3,38% | - |
| 11.03.2024 | 40,56 | 41,13 | 40,26 | 41,13 | 1,22% | - |
| 08.03.2024 | 39,57 | 40,69 | 39,57 | 40,63 | 2,18% | - |
| 07.03.2024 | 39,79 | 40,24 | 39,50 | 39,77 | -0,19% | - |
| 06.03.2024 | 39,58 | 40,01 | 39,46 | 39,84 | 0,66% | - |
| 05.03.2024 | 40,54 | 40,78 | 39,51 | 39,58 | -2,58% | - |
| 04.03.2024 | 40,49 | 40,94 | 39,74 | 40,63 | 0,05% | - |
| 01.03.2024 | 39,19 | 40,69 | 38,90 | 40,61 | 3,85% | - |
| 29.02.2024 | 39,19 | 39,77 | 38,85 | 39,11 | -0,27% | - |
| 28.02.2024 | 39,15 | 39,69 | 38,81 | 39,21 | -0,25% | - |
| 27.02.2024 | 39,38 | 40,11 | 39,13 | 39,31 | -0,74% | - |
| 26.02.2024 | 40,75 | 40,77 | 39,60 | 39,61 | -2,93% | - |
| 23.02.2024 | 40,76 | 41,16 | 40,44 | 40,80 | 0,15% | - |
| 22.02.2024 | 40,78 | 41,09 | 40,21 | 40,74 | -0,01% | - |
| 21.02.2024 | 39,78 | 41,01 | 39,51 | 40,75 | 2,30% | - |
| 20.02.2024 | 40,52 | 40,83 | 39,47 | 39,83 | -1,90% | - |
| 19.02.2024 | 40,62 | 40,68 | 40,58 | 40,60 | -0,02% | - |
| 16.02.2024 | 41,03 | 41,23 | 40,34 | 40,61 | -1,05% | - |
| 15.02.2024 | 41,47 | 41,56 | 39,01 | 41,04 | -3,46% | - |
| 14.02.2024 | 41,49 | 43,03 | 41,49 | 42,51 | 2,38% | - |
| 13.02.2024 | 42,02 | 42,05 | 40,68 | 41,52 | -1,25% | - |
| 12.02.2024 | 42,17 | 42,59 | 41,92 | 42,05 | -0,37% | - |
| 09.02.2024 | 42,01 | 42,55 | 41,74 | 42,20 | -0,07% | - |
| 08.02.2024 | 41,63 | 42,53 | 41,53 | 42,23 | 0,85% | - |
| 07.02.2024 | 41,73 | 42,29 | 41,42 | 41,88 | -0,11% | - |
| 06.02.2024 | 41,65 | 42,41 | 41,47 | 41,92 | 0,58% | - |
| 05.02.2024 | 42,97 | 43,16 | 41,65 | 41,68 | -2,99% | - |
| 02.02.2024 | 43,44 | 43,61 | 42,19 | 42,97 | -1,08% | - |
| 01.02.2024 | 42,99 | 43,44 | 42,47 | 43,44 | 1,15% | - |
| 31.01.2024 | 43,45 | 43,71 | 42,94 | 42,94 | -0,87% | - |
| 30.01.2024 | 44,40 | 44,66 | 43,32 | 43,32 | -2,41% | - |
| 29.01.2024 | 43,67 | 44,43 | 43,59 | 44,39 | 1,63% | - |
| 26.01.2024 | 43,65 | 44,07 | 43,45 | 43,68 | -0,19% | - |
| 25.01.2024 | 43,80 | 44,62 | 43,48 | 43,76 | 0,17% | - |
| 24.01.2024 | 43,93 | 44,29 | 43,32 | 43,69 | -0,61% | - |
| 23.01.2024 | 44,38 | 45,05 | 43,77 | 43,96 | -1,21% | - |
| 22.01.2024 | 44,10 | 44,79 | 44,03 | 44,50 | 0,91% | - |
| 19.01.2024 | 43,51 | 44,39 | 43,41 | 44,10 | 0,71% | - |
| 18.01.2024 | 44,04 | 44,69 | 43,73 | 43,79 | -0,78% | - |
| 17.01.2024 | 45,29 | 45,49 | 43,36 | 44,13 | -2,80% | - |
| 16.01.2024 | 44,82 | 46,00 | 44,74 | 45,40 | 1,29% | - |
| 15.01.2024 | 44,82 | 44,88 | 44,72 | 44,82 | -0,04% | - |
| 12.01.2024 | 43,66 | 44,87 | 43,47 | 44,84 | 2,62% | - |
| 11.01.2024 | 44,38 | 45,00 | 43,53 | 43,70 | -1,59% | - |
| 10.01.2024 | 44,10 | 44,60 | 43,60 | 44,40 | 0,55% | - |
| 09.01.2024 | 44,40 | 44,48 | 43,62 | 44,16 | -0,67% | - |
| 08.01.2024 | 44,31 | 44,81 | 44,09 | 44,46 | -0,09% | - |
| 05.01.2024 | 45,04 | 45,29 | 44,20 | 44,50 | -1,09% | - |
| 04.01.2024 | 45,48 | 45,68 | 44,80 | 44,99 | -1,02% | - |
| 03.01.2024 | 46,10 | 46,21 | 45,32 | 45,45 | -1,67% | - |
| 02.01.2024 | 45,21 | 46,23 | 44,96 | 46,22 | 1,22% | - |
| 29.12.2023 | 45,65 | 45,74 | 45,56 | 45,67 | -0,72% | - |
| 28.12.2023 | 45,70 | 46,00 | 45,39 | 46,00 | 0,69% | 5,00 |
| 27.12.2023 | 45,73 | 45,85 | 45,36 | 45,68 | 0,79% | - |
| 22.12.2023 | 44,79 | 45,60 | 44,66 | 45,32 | 0,91% | - |
| 21.12.2023 | 44,20 | 45,10 | 44,01 | 44,91 | 1,40% | - |
| 20.12.2023 | 45,44 | 45,73 | 44,26 | 44,29 | -2,32% | - |
| 19.12.2023 | 45,03 | 45,63 | 44,90 | 45,34 | 0,44% | - |
| 18.12.2023 | 45,30 | 45,73 | 44,80 | 45,14 | -0,33% | - |
| 15.12.2023 | 46,04 | 46,58 | 44,99 | 45,29 | -1,43% | - |
| 14.12.2023 | 44,51 | 46,31 | 44,33 | 45,95 | 3,28% | - |
| 13.12.2023 | 43,15 | 44,51 | 42,79 | 44,49 | 2,80% | - |
| 12.12.2023 | 43,55 | 43,62 | 43,00 | 43,28 | -0,68% | - |
| 11.12.2023 | 43,40 | 43,61 | 42,99 | 43,57 | 0,36% | - |
| 08.12.2023 | 42,86 | 43,54 | 42,79 | 43,42 | 2,10% | - |
| 07.12.2023 | 42,78 | 43,19 | 42,43 | 42,52 | -0,64% | - |
| 06.12.2023 | 43,53 | 43,99 | 42,65 | 42,80 | -1,59% | - |
| 05.12.2023 | 43,43 | 43,69 | 42,90 | 43,49 | -0,16% | - |
| 04.12.2023 | 42,97 | 43,60 | 42,75 | 43,56 | 1,37% | - |
| 01.12.2023 | 42,07 | 43,38 | 41,86 | 42,97 | 2,08% | - |
| 30.11.2023 | 41,52 | 42,19 | 41,20 | 42,09 | 1,72% | - |