31,430€
-0,22%
Echtzeit-Aktienkurs LTC Properties Inc.
Bid:
Ask:
Aktienkurse zur LTC Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,50 | 31,52 | 31,42 | 31,43 | -0,22% | - |
| 02.05.2024 | 31,22 | 31,74 | 31,20 | 31,50 | 2,01% | 4.312,00 |
| 30.04.2024 | 30,48 | 31,32 | 30,16 | 30,88 | 1,18% | 2.286,00 |
| 29.04.2024 | 30,64 | 30,70 | 30,08 | 30,52 | -0,20% | 795,00 |
| 26.04.2024 | 29,98 | 30,58 | 29,88 | 30,58 | 2,00% | 1.006,00 |
| 25.04.2024 | 29,82 | 30,18 | 29,82 | 29,98 | -0,66% | 1.398,00 |
| 24.04.2024 | 29,84 | 30,26 | 29,74 | 30,18 | 0,27% | 534,00 |
| 23.04.2024 | 29,74 | 30,10 | 29,72 | 30,10 | 0,33% | 1.141,00 |
| 22.04.2024 | 29,98 | 30,00 | 29,70 | 30,00 | 0,47% | 1.215,00 |
| 19.04.2024 | 29,68 | 29,88 | 29,28 | 29,86 | 0,34% | 884,00 |
| 18.04.2024 | 29,42 | 29,90 | 29,42 | 29,76 | 0,00% | 1.961,00 |
| 17.04.2024 | 29,68 | 29,80 | 29,44 | 29,76 | 0,20% | 1.186,00 |
| 16.04.2024 | 29,88 | 29,98 | 29,34 | 29,70 | -0,27% | 807,00 |
| 15.04.2024 | 29,58 | 29,92 | 29,52 | 29,78 | 0,00% | 1.852,00 |
| 12.04.2024 | 29,98 | 29,98 | 29,52 | 29,78 | 0,34% | 626,00 |
| 11.04.2024 | 29,38 | 29,68 | 29,02 | 29,68 | 1,23% | 1.189,00 |
| 10.04.2024 | 30,10 | 30,38 | 29,02 | 29,32 | -2,27% | 2.588,00 |
| 09.04.2024 | 29,36 | 30,00 | 29,34 | 30,00 | 1,21% | 5.345,00 |
| 08.04.2024 | 29,20 | 29,88 | 29,20 | 29,64 | 0,61% | 1.756,00 |
| 05.04.2024 | 29,34 | 29,66 | 28,92 | 29,46 | 1,17% | 846,00 |
| 04.04.2024 | 29,38 | 29,64 | 29,10 | 29,12 | -0,27% | 3.059,00 |
| 03.04.2024 | 29,58 | 30,04 | 29,20 | 29,20 | -1,08% | 1.943,00 |
| 02.04.2024 | 30,30 | 30,40 | 29,52 | 29,52 | -2,41% | 6.072,00 |
| 28.03.2024 | 29,85 | 30,40 | 29,85 | 30,25 | 1,34% | 1.636,00 |
| 27.03.2024 | 29,90 | 30,05 | 29,70 | 29,85 | 0,17% | 1.595,00 |
| 26.03.2024 | 30,15 | 30,20 | 29,80 | 29,80 | -1,32% | 4.551,00 |
| 25.03.2024 | 30,15 | 30,25 | 29,95 | 30,20 | -0,17% | 3.076,00 |
| 22.03.2024 | 30,30 | 30,45 | 30,00 | 30,25 | -0,49% | 3.256,00 |
| 21.03.2024 | 29,90 | 30,40 | 29,65 | 30,40 | 2,36% | 2.768,00 |
| 20.03.2024 | 29,95 | 29,95 | 29,60 | 29,70 | -0,83% | 1.578,00 |
| 19.03.2024 | 29,80 | 29,95 | 29,45 | 29,95 | 0,84% | 1.291,00 |
| 18.03.2024 | 29,70 | 30,00 | 29,60 | 29,70 | 0,51% | 5.383,00 |
| 15.03.2024 | 29,55 | 29,55 | 29,30 | 29,55 | 0,68% | 1.481,00 |
| 14.03.2024 | 29,50 | 29,75 | 29,25 | 29,35 | -1,18% | 627,00 |
| 13.03.2024 | 29,70 | 29,75 | 29,45 | 29,70 | 0,17% | 1.667,00 |
| 12.03.2024 | 29,65 | 29,65 | 29,40 | 29,65 | 0,17% | 902,00 |
| 11.03.2024 | 29,65 | 29,65 | 29,25 | 29,60 | 0,85% | 1.064,00 |
| 08.03.2024 | 29,15 | 29,50 | 28,90 | 29,35 | 1,03% | 4.717,00 |
| 07.03.2024 | 29,25 | 29,40 | 28,85 | 29,05 | 0,00% | 1.035,00 |
| 06.03.2024 | 29,35 | 29,35 | 28,85 | 29,05 | -0,51% | 1.050,00 |
| 05.03.2024 | 29,40 | 29,40 | 29,15 | 29,20 | -0,51% | 994,00 |
| 04.03.2024 | 29,15 | 29,35 | 28,75 | 29,35 | 1,03% | 2.520,00 |
| 01.03.2024 | 29,05 | 29,35 | 28,90 | 29,05 | -0,34% | 2.992,00 |
| 29.02.2024 | 29,05 | 29,40 | 29,05 | 29,15 | 0,00% | 889,00 |
| 28.02.2024 | 29,35 | 29,40 | 29,05 | 29,15 | -0,34% | 911,00 |
| 27.02.2024 | 29,15 | 29,40 | 28,95 | 29,25 | 0,69% | 1.653,00 |
| 26.02.2024 | 29,45 | 29,75 | 28,90 | 29,05 | -1,53% | 3.891,00 |
| 23.02.2024 | 29,50 | 30,10 | 29,50 | 29,50 | -0,51% | 4.873,00 |
| 22.02.2024 | 29,95 | 29,95 | 29,45 | 29,65 | -0,17% | 4.264,00 |
| 21.02.2024 | 29,30 | 29,90 | 29,25 | 29,70 | 0,51% | 5.827,00 |
| 20.02.2024 | 29,60 | 30,00 | 28,90 | 29,55 | -0,67% | 2.793,00 |
| 19.02.2024 | 29,45 | 29,75 | 28,85 | 29,75 | 1,54% | 1.928,00 |
| 16.02.2024 | 29,00 | 29,40 | 28,55 | 29,30 | 0,17% | 968,00 |
| 15.02.2024 | 28,90 | 29,25 | 28,55 | 29,25 | 1,21% | 1.427,00 |
| 14.02.2024 | 28,55 | 28,90 | 28,55 | 28,90 | 1,40% | 1.784,00 |
| 13.02.2024 | 29,15 | 29,15 | 28,30 | 28,50 | -2,06% | 2.861,00 |
| 12.02.2024 | 28,95 | 29,35 | 28,65 | 29,10 | 1,93% | 2.200,00 |
| 09.02.2024 | 28,60 | 28,85 | 28,25 | 28,55 | 1,06% | 2.492,00 |
| 08.02.2024 | 28,25 | 28,45 | 27,90 | 28,25 | 0,00% | 2.364,00 |
| 07.02.2024 | 28,55 | 28,80 | 28,20 | 28,25 | -0,88% | 2.561,00 |
| 06.02.2024 | 28,55 | 28,65 | 28,25 | 28,50 | 0,35% | 2.458,00 |
| 05.02.2024 | 28,85 | 29,00 | 28,40 | 28,40 | -1,39% | 3.271,00 |
| 02.02.2024 | 29,10 | 29,10 | 28,45 | 28,80 | -0,35% | 3.905,00 |
| 01.02.2024 | 29,10 | 29,45 | 28,55 | 28,90 | -0,17% | 7.437,00 |
| 31.01.2024 | 29,45 | 29,80 | 28,90 | 28,95 | -1,86% | 4.312,00 |
| 30.01.2024 | 29,80 | 29,95 | 29,35 | 29,50 | -0,67% | 1.080,00 |
| 29.01.2024 | 29,60 | 29,90 | 29,05 | 29,70 | 0,51% | 3.221,00 |
| 26.01.2024 | 29,25 | 29,65 | 29,10 | 29,55 | 0,51% | 3.158,00 |
| 25.01.2024 | 28,95 | 29,45 | 28,95 | 29,40 | 1,38% | 852,00 |
| 24.01.2024 | 29,10 | 29,50 | 28,95 | 29,00 | -1,69% | 2.389,00 |
| 23.01.2024 | 29,30 | 29,70 | 29,20 | 29,50 | 0,51% | 865,00 |
| 22.01.2024 | 29,45 | 29,65 | 29,15 | 29,35 | -0,34% | 2.321,00 |
| 19.01.2024 | 29,25 | 29,45 | 29,00 | 29,45 | 0,86% | 4.710,00 |
| 18.01.2024 | 29,45 | 29,75 | 29,00 | 29,20 | -0,51% | 5.733,00 |
| 17.01.2024 | 30,40 | 30,40 | 29,35 | 29,35 | -3,61% | 2.333,00 |
| 16.01.2024 | 30,20 | 30,45 | 30,00 | 30,45 | 0,66% | 2.105,00 |
| 15.01.2024 | 30,05 | 30,35 | 29,85 | 30,25 | 0,50% | 3.110,00 |
| 12.01.2024 | 29,45 | 30,10 | 29,35 | 30,10 | 1,52% | 2.522,00 |
| 11.01.2024 | 29,45 | 29,65 | 29,40 | 29,65 | 0,34% | 2.921,00 |
| 10.01.2024 | 29,30 | 29,60 | 29,15 | 29,55 | 0,17% | 1.719,00 |
| 09.01.2024 | 29,05 | 29,55 | 29,05 | 29,50 | 1,20% | 2.764,00 |
| 08.01.2024 | 29,10 | 29,50 | 28,90 | 29,15 | 0,00% | 3.197,00 |
| 05.01.2024 | 29,25 | 29,65 | 29,05 | 29,15 | -1,02% | 9.338,00 |
| 04.01.2024 | 29,35 | 29,75 | 29,10 | 29,45 | 0,68% | 2.596,00 |
| 03.01.2024 | 29,35 | 29,85 | 29,25 | 29,25 | -1,18% | 11.731,00 |
| 02.01.2024 | 29,45 | 29,65 | 29,25 | 29,60 | -0,34% | 4.663,00 |
| 29.12.2023 | 29,50 | 29,75 | 29,40 | 29,70 | 0,51% | 1.492,00 |
| 28.12.2023 | 29,35 | 29,95 | 29,25 | 29,55 | 1,03% | 1.519,00 |
| 27.12.2023 | 29,55 | 29,70 | 29,20 | 29,25 | -1,52% | 2.803,00 |
| 22.12.2023 | 29,70 | 29,95 | 29,50 | 29,70 | 0,00% | 3.006,00 |
| 21.12.2023 | 30,20 | 30,25 | 29,55 | 29,70 | -1,16% | 2.394,00 |
| 20.12.2023 | 30,30 | 30,40 | 30,05 | 30,05 | -0,83% | 1.354,00 |
| 19.12.2023 | 30,20 | 30,65 | 30,05 | 30,30 | 0,00% | 2.369,00 |
| 18.12.2023 | 30,75 | 30,80 | 30,30 | 30,30 | -1,46% | 2.078,00 |
| 15.12.2023 | 30,90 | 31,25 | 30,60 | 30,75 | -0,49% | 2.026,00 |
| 14.12.2023 | 30,80 | 31,25 | 30,75 | 30,90 | -0,32% | 1.502,00 |
| 13.12.2023 | 30,85 | 31,10 | 30,55 | 31,00 | 0,32% | 3.504,00 |
| 12.12.2023 | 30,65 | 31,05 | 30,50 | 30,90 | 0,00% | 2.822,00 |
| 11.12.2023 | 30,95 | 31,00 | 30,65 | 30,90 | 0,00% | 1.046,00 |
| 08.12.2023 | 30,85 | 31,15 | 30,70 | 30,90 | 0,16% | 2.076,00 |