33,870$
1,10%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 33,61 | 33,89 | 33,61 | 33,87 | 1,10% | 8.076,00 |
| 01.05.2024 | 33,02 | 33,85 | 32,96 | 33,50 | 1,21% | 354.470,00 |
| 30.04.2024 | 32,95 | 33,50 | 32,58 | 33,10 | 1,88% | 346.568,00 |
| 29.04.2024 | 32,64 | 32,84 | 32,46 | 32,49 | -0,21% | 277.680,00 |
| 26.04.2024 | 32,29 | 32,66 | 32,27 | 32,56 | 1,18% | 213.298,00 |
| 25.04.2024 | 32,09 | 32,30 | 32,00 | 32,18 | -0,16% | 193.691,00 |
| 24.04.2024 | 32,00 | 32,25 | 31,84 | 32,23 | 0,34% | 179.947,00 |
| 23.04.2024 | 31,92 | 32,23 | 31,89 | 32,12 | 0,60% | 155.997,00 |
| 22.04.2024 | 31,84 | 32,04 | 31,70 | 31,93 | 0,41% | 164.082,00 |
| 19.04.2024 | 31,24 | 31,89 | 31,24 | 31,80 | 0,38% | 388.157,00 |
| 18.04.2024 | 31,61 | 31,86 | 31,57 | 31,68 | 0,28% | 199.317,00 |
| 17.04.2024 | 31,50 | 31,70 | 31,28 | 31,59 | 0,89% | 152.375,00 |
| 16.04.2024 | 31,39 | 31,63 | 31,28 | 31,31 | -0,79% | 150.073,00 |
| 15.04.2024 | 31,75 | 31,75 | 31,29 | 31,56 | -0,19% | 190.977,00 |
| 12.04.2024 | 31,82 | 31,88 | 31,45 | 31,62 | -0,97% | 388.710,00 |
| 11.04.2024 | 31,56 | 31,93 | 31,40 | 31,93 | 1,88% | 290.936,00 |
| 10.04.2024 | 32,28 | 32,32 | 31,14 | 31,34 | -4,22% | 388.558,00 |
| 09.04.2024 | 32,17 | 32,73 | 32,17 | 32,72 | 1,87% | 362.471,00 |
| 08.04.2024 | 31,96 | 32,18 | 31,85 | 32,12 | 0,66% | 241.383,00 |
| 05.04.2024 | 31,50 | 32,07 | 31,39 | 31,91 | 1,30% | 352.741,00 |
| 04.04.2024 | 31,87 | 32,07 | 31,36 | 31,50 | -0,32% | 229.591,00 |
| 03.04.2024 | 31,70 | 31,81 | 31,52 | 31,60 | -0,35% | 240.745,00 |
| 02.04.2024 | 32,20 | 32,20 | 31,63 | 31,71 | -1,89% | 335.877,00 |
| 01.04.2024 | 32,62 | 32,62 | 32,26 | 32,32 | -0,58% | 278.594,00 |
| 28.03.2024 | 32,61 | 32,76 | 32,36 | 32,51 | 0,09% | 670.197,00 |
| 27.03.2024 | 32,44 | 32,52 | 32,35 | 32,48 | 0,87% | 302.041,00 |
| 26.03.2024 | 32,71 | 32,75 | 32,17 | 32,20 | -1,14% | 239.625,00 |
| 25.03.2024 | 32,62 | 32,73 | 32,53 | 32,57 | 0,00% | 222.492,00 |
| 22.03.2024 | 33,00 | 33,06 | 32,48 | 32,57 | -0,94% | 334.142,00 |
| 21.03.2024 | 32,72 | 32,94 | 32,57 | 32,88 | 0,92% | 229.763,00 |
| 20.03.2024 | 32,07 | 32,59 | 32,02 | 32,58 | 0,37% | 221.392,00 |
| 19.03.2024 | 32,24 | 32,55 | 31,99 | 32,46 | 0,65% | 258.085,00 |
| 18.03.2024 | 32,23 | 32,46 | 32,15 | 32,25 | 0,19% | 248.984,00 |
| 15.03.2024 | 31,75 | 32,22 | 31,75 | 32,19 | 0,47% | 515.560,00 |
| 14.03.2024 | 32,23 | 32,27 | 31,84 | 32,04 | -1,05% | 257.714,00 |
| 13.03.2024 | 32,28 | 32,57 | 32,28 | 32,38 | 0,22% | 219.691,00 |
| 12.03.2024 | 32,04 | 32,33 | 32,00 | 32,31 | 0,31% | 170.975,00 |
| 11.03.2024 | 32,31 | 32,34 | 32,10 | 32,21 | -0,15% | 137.184,00 |
| 08.03.2024 | 32,12 | 32,27 | 32,02 | 32,26 | 1,19% | 229.296,00 |
| 07.03.2024 | 31,93 | 31,99 | 31,76 | 31,88 | 0,50% | 174.107,00 |
| 06.03.2024 | 31,82 | 32,03 | 31,70 | 31,72 | -0,03% | 236.288,00 |
| 05.03.2024 | 31,82 | 31,98 | 31,66 | 31,73 | -0,56% | 200.923,00 |
| 04.03.2024 | 31,46 | 31,91 | 31,28 | 31,91 | 1,43% | 243.095,00 |
| 01.03.2024 | 31,40 | 31,68 | 31,25 | 31,46 | 0,00% | 290.769,00 |
| 29.02.2024 | 31,90 | 31,90 | 31,38 | 31,46 | -0,47% | 448.092,00 |
| 28.02.2024 | 31,50 | 31,94 | 31,47 | 31,61 | -0,25% | 304.412,00 |
| 27.02.2024 | 31,64 | 31,84 | 31,60 | 31,69 | 0,83% | 308.135,00 |
| 26.02.2024 | 31,73 | 31,91 | 31,39 | 31,43 | -1,29% | 243.817,00 |
| 23.02.2024 | 32,14 | 32,18 | 31,84 | 31,84 | -0,84% | 198.980,00 |
| 22.02.2024 | 32,06 | 32,16 | 31,87 | 32,11 | -0,31% | 242.033,00 |
| 21.02.2024 | 31,97 | 32,34 | 31,82 | 32,21 | 0,91% | 256.035,00 |
| 20.02.2024 | 31,23 | 32,26 | 31,20 | 31,92 | 1,30% | 363.392,00 |
| 16.02.2024 | 30,92 | 31,66 | 30,59 | 31,51 | 0,13% | 437.156,00 |
| 15.02.2024 | 31,10 | 31,50 | 31,10 | 31,47 | 1,58% | 242.109,00 |
| 14.02.2024 | 30,94 | 31,13 | 30,77 | 30,98 | 0,85% | 223.155,00 |
| 13.02.2024 | 30,57 | 30,86 | 30,35 | 30,72 | -1,60% | 442.453,00 |
| 12.02.2024 | 31,10 | 31,38 | 31,03 | 31,22 | 0,61% | 252.108,00 |
| 09.02.2024 | 30,59 | 31,03 | 30,42 | 31,03 | 1,27% | 260.881,00 |
| 08.02.2024 | 30,30 | 30,73 | 30,30 | 30,64 | 1,09% | 279.233,00 |
| 07.02.2024 | 30,50 | 30,61 | 30,30 | 30,31 | -0,69% | 251.256,00 |
| 06.02.2024 | 30,50 | 30,75 | 30,43 | 30,52 | 0,07% | 289.497,00 |
| 05.02.2024 | 30,77 | 30,77 | 30,50 | 30,50 | -1,45% | 274.862,00 |
| 02.02.2024 | 31,13 | 31,23 | 30,66 | 30,95 | -1,65% | 276.341,00 |
| 01.02.2024 | 31,22 | 31,51 | 30,95 | 31,47 | 0,96% | 273.042,00 |
| 31.01.2024 | 32,10 | 32,13 | 31,16 | 31,17 | -2,72% | 538.738,00 |
| 30.01.2024 | 32,03 | 32,14 | 31,74 | 32,04 | -0,31% | 198.529,00 |
| 29.01.2024 | 31,96 | 32,23 | 31,84 | 32,14 | 0,47% | 227.341,00 |
| 26.01.2024 | 32,03 | 32,14 | 31,80 | 31,99 | 0,47% | 241.893,00 |
| 25.01.2024 | 31,92 | 32,07 | 31,69 | 31,84 | 1,08% | 217.209,00 |
| 24.01.2024 | 32,09 | 32,14 | 31,43 | 31,50 | -1,04% | 253.781,00 |
| 23.01.2024 | 32,17 | 32,19 | 31,67 | 31,83 | -0,50% | 171.886,00 |
| 22.01.2024 | 31,95 | 32,19 | 31,84 | 31,99 | -0,19% | 252.339,00 |
| 19.01.2024 | 31,85 | 32,09 | 31,55 | 32,05 | 1,20% | 301.207,00 |
| 18.01.2024 | 32,00 | 32,16 | 31,41 | 31,67 | -0,69% | 355.275,00 |
| 17.01.2024 | 32,70 | 32,98 | 31,80 | 31,89 | -3,22% | 315.496,00 |
| 16.01.2024 | 32,85 | 33,15 | 32,82 | 32,95 | 0,00% | 314.985,00 |
| 12.01.2024 | 32,77 | 32,96 | 32,67 | 32,95 | 1,35% | 228.699,00 |
| 11.01.2024 | 32,29 | 32,51 | 32,18 | 32,51 | 0,40% | 192.651,00 |
| 10.01.2024 | 32,07 | 32,44 | 32,06 | 32,38 | 0,90% | 150.877,00 |
| 09.01.2024 | 31,92 | 32,29 | 31,85 | 32,09 | 0,12% | 290.070,00 |
| 08.01.2024 | 31,85 | 32,10 | 31,77 | 32,05 | 0,88% | 293.382,00 |
| 05.01.2024 | 31,93 | 32,14 | 31,74 | 31,77 | -1,12% | 268.494,00 |
| 04.01.2024 | 32,14 | 32,19 | 32,00 | 32,13 | 0,47% | 279.251,00 |
| 03.01.2024 | 32,21 | 32,32 | 31,84 | 31,98 | -0,90% | 299.407,00 |
| 02.01.2024 | 32,01 | 32,41 | 32,01 | 32,27 | 0,47% | 260.924,00 |
| 29.12.2023 | 32,58 | 32,63 | 32,11 | 32,12 | -1,71% | 265.814,00 |
| 28.12.2023 | 32,53 | 32,78 | 32,52 | 32,68 | 0,40% | 210.504,00 |
| 27.12.2023 | 32,43 | 32,62 | 32,38 | 32,55 | 0,40% | 204.150,00 |
| 26.12.2023 | 32,56 | 32,68 | 32,38 | 32,42 | -0,37% | 191.081,00 |
| 22.12.2023 | 32,75 | 32,98 | 32,51 | 32,54 | -0,03% | 241.899,00 |
| 21.12.2023 | 32,94 | 32,94 | 32,43 | 32,55 | -0,58% | 317.270,00 |
| 20.12.2023 | 32,94 | 33,32 | 32,73 | 32,74 | -1,24% | 410.654,00 |
| 19.12.2023 | 33,08 | 33,37 | 32,95 | 33,15 | 0,55% | 381.571,00 |
| 18.12.2023 | 33,45 | 33,49 | 32,97 | 32,97 | -1,23% | 321.067,00 |
| 15.12.2023 | 33,70 | 34,03 | 33,34 | 33,38 | -1,59% | 984.706,00 |
| 14.12.2023 | 33,94 | 34,47 | 33,75 | 33,92 | 0,62% | 394.064,00 |
| 13.12.2023 | 33,10 | 34,02 | 33,06 | 33,71 | 1,78% | 448.398,00 |
| 12.12.2023 | 33,25 | 33,27 | 33,06 | 33,12 | -0,18% | 156.140,00 |
| 11.12.2023 | 33,15 | 33,32 | 33,06 | 33,18 | 0,21% | 177.192,00 |
| 08.12.2023 | 33,13 | 33,37 | 33,06 | 33,11 | -0,39% | 188.667,00 |