LTC Properties, Inc. LTC
NYSE · Vereinigte Staaten · Finanzen
$42,87-0,23 (-0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42,87 | -0,53 % | $43,20 | $43,20 | $42,76 | 673,30K |
| 2026-09-29 | $43,10 | +0,02 % | $42,94 | $43,52 | $42,76 | 650,20K |
| 2026-09-28 | $43,09 | +0,35 % | $43,00 | $43,55 | $42,85 | 561,40K |
| 2026-09-25 | $42,94 | -0,97 % | $43,25 | $43,49 | $42,68 | 547,00K |
| 2026-09-24 | $43,36 | +1,93 % | $42,68 | $43,43 | $42,45 | 645,60K |
| 2026-09-23 | $42,54 | +0,28 % | $42,18 | $42,66 | $42,06 | 542,60K |
| 2026-09-22 | $42,42 | -1,07 % | $42,67 | $42,67 | $42,18 | 690,20K |
| 2026-09-21 | $42,88 | +0,75 % | $42,47 | $43,34 | $42,06 | 603,80K |
| 2026-09-18 | $42,56 | -2,16 % | $43,43 | $43,43 | $42,43 | 1,35M |
| 2026-09-17 | $43,50 | +0,97 % | $42,98 | $43,52 | $42,90 | 564,30K |
| 2026-09-16 | $43,08 | -0,87 % | $43,33 | $43,60 | $42,46 | 597,90K |
| 2026-09-15 | $43,46 | +1,92 % | $42,76 | $43,56 | $42,13 | 969,00K |
| 2026-09-14 | $42,64 | +0,88 % | $42,48 | $43,04 | $42,39 | 695,60K |
| 2026-09-11 | $42,27 | -0,54 % | $42,61 | $42,78 | $42,04 | 475,10K |
| 2026-09-10 | $42,50 | -0,12 % | $42,99 | $43,16 | $42,10 | 499,10K |
| 2026-09-09 | $42,55 | +1,29 % | $42,20 | $42,61 | $41,52 | 931,40K |
| 2026-09-08 | $42,01 | +1,94 % | $41,11 | $42,15 | $40,82 | 567,90K |
| 2026-09-04 | $41,21 | -1,65 % | $41,77 | $42,09 | $41,19 | 449,50K |
| 2026-09-03 | $41,90 | +0,79 % | $41,78 | $41,90 | $41,29 | 431,40K |
| 2026-09-02 | $41,57 | +0,41 % | $41,61 | $41,76 | $40,98 | 459,60K |
| 2026-09-01 | $41,40 | +2,68 % | $40,49 | $41,55 | $40,49 | 487,70K |
| 2026-08-31 | $40,32 | -0,74 % | $40,49 | $40,60 | $40,17 | 527,10K |
| 2026-08-28 | $40,62 | -0,17 % | $40,79 | $40,97 | $40,57 | 332,90K |
| 2026-08-27 | $40,69 | +0,39 % | $41,11 | $41,15 | $40,65 | 375,10K |
| 2026-08-26 | $40,53 | -0,39 % | $40,82 | $40,83 | $40,49 | 260,30K |
| 2026-08-25 | $40,69 | +0,67 % | $40,50 | $40,78 | $40,03 | 238,20K |
| 2026-08-24 | $40,42 | +0,37 % | $40,40 | $40,89 | $40,22 | 390,70K |
| 2026-08-21 | $40,27 | -1,18 % | $40,62 | $40,70 | $40,20 | 430,30K |
| 2026-08-20 | $40,75 | +1,09 % | $40,36 | $40,95 | $40,09 | 463,90K |
| 2026-08-19 | $40,31 | +0,78 % | $40,28 | $40,54 | $39,82 | 1,09M |
| 2026-08-18 | $40,00 | -1,26 % | $40,70 | $40,97 | $39,85 | 826,20K |
| 2026-08-17 | $40,51 | +0,72 % | $40,08 | $40,56 | $40,08 | 454,80K |
| 2026-08-14 | $40,22 | +3,21 % | $40,00 | $40,67 | $39,35 | 520,90K |
| 2026-08-13 | $38,97 | +0,72 % | $39,09 | $39,35 | $38,88 | 369,00K |
| 2026-08-12 | $38,69 | +1,52 % | $38,12 | $38,88 | $38,12 | 380,90K |
| 2026-08-11 | $38,11 | -3,32 % | $39,10 | $39,42 | $37,72 | 980,00K |
| 2026-08-10 | $39,42 | -1,08 % | $39,81 | $39,89 | $39,14 | 348,30K |
| 2026-08-07 | $39,85 | +1,01 % | $38,97 | $39,95 | $38,91 | 388,70K |
| 2026-08-06 | $39,45 | +1,89 % | $38,46 | $39,52 | $38,46 | 664,80K |
| 2026-08-05 | $38,72 | +0,62 % | $38,39 | $38,84 | $38,17 | 457,00K |
| 2026-08-04 | $38,48 | -1,11 % | $38,96 | $39,03 | $37,87 | 575,10K |
| 2026-08-03 | $38,91 | -3,31 % | $40,15 | $40,40 | $38,89 | 711,00K |
| 2026-07-31 | $40,24 | -0,15 % | $40,24 | $40,42 | $39,70 | 547,30K |
| 2026-07-30 | $40,30 | -3,31 % | $41,73 | $41,90 | $40,14 | 418,80K |
| 2026-07-29 | $41,68 | -0,50 % | $42,10 | $42,29 | $41,58 | 385,20K |
| 2026-07-28 | $41,89 | -0,12 % | $42,09 | $42,46 | $41,83 | 436,20K |
| 2026-07-27 | $41,94 | -0,57 % | $42,08 | $42,24 | $41,69 | 375,30K |
| 2026-07-24 | $42,18 | +0,98 % | $41,85 | $42,40 | $41,85 | 424,60K |
| 2026-07-23 | $41,77 | -1,11 % | $41,81 | $42,58 | $41,72 | 712,70K |
| 2026-07-22 | $42,24 | -1,33 % | $42,81 | $42,91 | $42,11 | 402,50K |
| 2026-07-21 | $42,81 | +2,12 % | $41,71 | $43,00 | $41,71 | 541,70K |
| 2026-07-20 | $41,92 | +0,41 % | $41,77 | $42,01 | $41,20 | 504,70K |
| 2026-07-17 | $41,75 | +0,19 % | $41,88 | $42,74 | $41,41 | 635,50K |
| 2026-07-16 | $41,67 | +4,02 % | $40,07 | $41,76 | $40,07 | 1,19M |
| 2026-07-15 | $40,06 | +0,07 % | $40,09 | $40,62 | $39,99 | 1,40M |
| 2026-07-14 | $40,03 | +0,91 % | $39,67 | $40,14 | $39,67 | 898,50K |
| 2026-07-13 | $39,67 | +2,08 % | $39,14 | $39,73 | $39,05 | 621,00K |
| 2026-07-10 | $38,86 | -0,72 % | $39,36 | $39,36 | $38,72 | 481,30K |
| 2026-07-09 | $39,14 | +0,18 % | $39,28 | $39,46 | $39,09 | 607,60K |
| 2026-07-08 | $39,07 | -0,41 % | $39,22 | $39,48 | $39,01 | 485,90K |
| 2026-07-07 | $39,23 | +1,19 % | $39,06 | $39,73 | $38,90 | 397,20K |
| 2026-07-06 | $38,77 | -1,30 % | $39,08 | $39,28 | $38,72 | 379,90K |
| 2026-07-02 | $39,28 | +1,11 % | $38,91 | $39,36 | $38,84 | 342,90K |
| 2026-07-01 | $38,85 | +1,04 % | $38,73 | $38,99 | $38,58 | 459,50K |
| 2026-06-30 | $38,45 | -0,08 % | $38,10 | $38,94 | $38,10 | 373,20K |
| 2026-06-29 | $38,48 | +0,05 % | $38,45 | $38,63 | $37,89 | 506,20K |
| 2026-06-26 | $38,46 | +0,03 % | $38,45 | $38,90 | $38,36 | 1,75M |
| 2026-06-25 | $38,45 | +1,00 % | $38,15 | $38,46 | $37,79 | 356,50K |
| 2026-06-24 | $38,07 | +2,20 % | $37,48 | $38,34 | $37,48 | 486,70K |
| 2026-06-23 | $37,25 | +2,03 % | $36,75 | $37,32 | $36,75 | 500,90K |
| 2026-06-22 | $36,51 | +0,38 % | $36,03 | $36,73 | $36,00 | 464,90K |
| 2026-06-18 | $36,37 | +0,86 % | $36,29 | $36,44 | $36,04 | 1,38M |
| 2026-06-17 | $36,06 | -2,22 % | $36,69 | $36,98 | $35,89 | 473,60K |
| 2026-06-16 | $36,88 | +0,68 % | $36,77 | $37,09 | $36,57 | 547,90K |
| 2026-06-15 | $36,63 | -0,54 % | $36,79 | $36,80 | $36,27 | 608,00K |
| 2026-06-12 | $36,83 | +0,03 % | $37,01 | $37,25 | $36,64 | 432,30K |
| 2026-06-11 | $36,82 | -1,39 % | $37,47 | $37,78 | $36,82 | 577,80K |
| 2026-06-10 | $37,34 | +1,99 % | $37,03 | $37,62 | $36,88 | 497,70K |
| 2026-06-09 | $36,61 | +2,75 % | $35,74 | $36,84 | $35,74 | 771,60K |
| 2026-06-08 | $35,63 | -1,17 % | $35,77 | $36,20 | $35,50 | 640,20K |
| 2026-06-05 | $36,05 | +3,41 % | $34,90 | $36,49 | $34,90 | 704,10K |
| 2026-06-04 | $34,86 | -0,57 % | $35,41 | $35,68 | $34,53 | 497,70K |
| 2026-06-03 | $35,06 | -2,45 % | $36,05 | $36,18 | $34,93 | 500,70K |
| 2026-06-02 | $35,94 | -0,83 % | $36,44 | $36,48 | $35,88 | 491,70K |
| 2026-06-01 | $36,24 | -3,13 % | $37,30 | $37,44 | $36,15 | 647,80K |
| 2026-05-29 | $37,41 | -1,08 % | $37,79 | $37,83 | $37,23 | 646,80K |
| 2026-05-28 | $37,82 | -1,46 % | $38,37 | $38,53 | $37,58 | 416,60K |
| 2026-05-27 | $38,38 | -0,98 % | $38,83 | $38,90 | $38,37 | 280,30K |
| 2026-05-26 | $38,76 | +0,73 % | $38,59 | $38,84 | $38,43 | 412,90K |
| 2026-05-22 | $38,48 | -0,41 % | $38,62 | $38,69 | $38,11 | 341,60K |