Ventas, Inc. VTR
NYSE · Vereinigte Staaten · Finanzen
$85,02-1,37 (-1,59 %)
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 | $85,02 | -2,17 % | $86,86 | $87,22 | $84,96 | 2,90M |
| 2026-09-29 | $86,91 | -0,15 % | $86,43 | $87,20 | $86,09 | 2,38M |
| 2026-09-28 | $87,04 | +0,52 % | $86,88 | $87,87 | $86,51 | 2,17M |
| 2026-09-25 | $86,59 | -0,28 % | $87,06 | $87,06 | $85,62 | 2,42M |
| 2026-09-24 | $86,83 | +0,22 % | $87,20 | $88,49 | $86,73 | 3,13M |
| 2026-09-23 | $86,64 | -0,25 % | $86,35 | $87,09 | $85,90 | 2,73M |
| 2026-09-22 | $86,86 | -0,20 % | $86,25 | $87,28 | $86,25 | 5,94M |
| 2026-09-21 | $87,03 | +0,39 % | $86,77 | $87,81 | $86,55 | 5,43M |
| 2026-09-18 | $86,69 | -1,16 % | $87,33 | $87,66 | $86,55 | 13,55M |
| 2026-09-17 | $87,71 | -0,57 % | $88,57 | $88,63 | $87,53 | 3,02M |
| 2026-09-16 | $88,21 | -0,40 % | $88,32 | $89,78 | $87,87 | 2,91M |
| 2026-09-15 | $88,56 | -0,61 % | $89,10 | $89,20 | $87,48 | 3,08M |
| 2026-09-14 | $89,10 | -0,99 % | $90,91 | $92,09 | $89,06 | 2,63M |
| 2026-09-11 | $89,99 | -0,50 % | $91,12 | $91,39 | $89,88 | 3,80M |
| 2026-09-10 | $90,44 | +1,19 % | $90,24 | $91,09 | $89,77 | 2,83M |
| 2026-09-09 | $89,38 | -0,55 % | $89,60 | $90,10 | $88,55 | 3,71M |
| 2026-09-08 | $89,87 | -0,44 % | $90,08 | $91,61 | $89,57 | 3,61M |
| 2026-09-04 | $90,27 | -2,00 % | $91,32 | $92,22 | $90,15 | 3,50M |
| 2026-09-03 | $92,11 | +0,05 % | $92,47 | $92,99 | $91,59 | 2,80M |
| 2026-09-02 | $92,06 | -0,01 % | $91,97 | $92,76 | $90,92 | 2,79M |
| 2026-09-01 | $92,07 | +0,99 % | $92,01 | $93,37 | $91,41 | 3,35M |
| 2026-08-31 | $91,17 | -0,70 % | $91,17 | $91,60 | $90,29 | 4,25M |
| 2026-08-28 | $91,81 | -1,16 % | $93,42 | $93,83 | $91,73 | 1,92M |
| 2026-08-27 | $92,89 | -0,65 % | $92,36 | $93,18 | $91,59 | 1,53M |
| 2026-08-26 | $93,50 | -0,35 % | $93,94 | $94,50 | $93,22 | 2,18M |
| 2026-08-25 | $93,83 | +0,39 % | $93,57 | $94,40 | $92,83 | 2,92M |
| 2026-08-24 | $93,47 | +0,44 % | $93,45 | $94,45 | $92,63 | 2,13M |
| 2026-08-21 | $93,06 | +0,41 % | $92,61 | $94,31 | $92,00 | 2,75M |
| 2026-08-20 | $92,68 | +0,90 % | $91,93 | $93,68 | $91,75 | 2,09M |
| 2026-08-19 | $91,85 | +0,71 % | $91,63 | $92,02 | $91,01 | 5,61M |
| 2026-08-18 | $91,20 | +0,03 % | $90,28 | $92,35 | $90,28 | 3,08M |
| 2026-08-17 | $91,17 | -0,38 % | $91,29 | $91,63 | $90,41 | 2,91M |
| 2026-08-14 | $91,52 | +1,36 % | $90,19 | $91,62 | $90,16 | 3,00M |
| 2026-08-13 | $90,29 | +1,44 % | $89,49 | $90,57 | $89,35 | 2,31M |
| 2026-08-12 | $89,01 | +2,36 % | $86,94 | $89,14 | $86,94 | 2,56M |
| 2026-08-11 | $86,96 | -5,43 % | $90,82 | $90,89 | $86,92 | 4,89M |
| 2026-08-10 | $91,95 | -1,51 % | $92,00 | $92,97 | $91,54 | 2,89M |
| 2026-08-07 | $93,36 | +1,19 % | $91,80 | $93,40 | $91,74 | 2,28M |
| 2026-08-06 | $92,26 | -0,29 % | $93,27 | $93,27 | $91,71 | 2,20M |
| 2026-08-05 | $92,53 | +1,85 % | $90,76 | $92,97 | $90,18 | 3,46M |
| 2026-08-04 | $90,85 | 0,00 % | $89,90 | $91,26 | $88,45 | 3,28M |
| 2026-08-03 | $90,85 | -2,84 % | $93,08 | $94,07 | $90,82 | 4,41M |
| 2026-07-31 | $93,51 | +1,73 % | $92,04 | $94,12 | $90,27 | 4,30M |
| 2026-07-30 | $91,92 | -5,94 % | $96,80 | $97,61 | $90,86 | 6,34M |
| 2026-07-29 | $97,72 | -0,43 % | $98,19 | $98,87 | $96,92 | 4,50M |
| 2026-07-28 | $98,14 | -1,97 % | $101,46 | $101,60 | $98,09 | 4,79M |
| 2026-07-27 | $100,11 | -0,42 % | $100,32 | $100,98 | $99,71 | 3,89M |
| 2026-07-24 | $100,53 | +2,67 % | $98,47 | $100,84 | $98,22 | 2,87M |
| 2026-07-23 | $97,92 | +0,76 % | $97,43 | $98,84 | $96,64 | 2,81M |
| 2026-07-22 | $97,18 | -0,45 % | $97,87 | $97,95 | $96,75 | 2,53M |
| 2026-07-21 | $97,62 | +1,42 % | $96,05 | $97,64 | $95,84 | 2,40M |
| 2026-07-20 | $96,25 | +0,16 % | $96,02 | $96,62 | $95,48 | 2,58M |
| 2026-07-17 | $96,10 | +1,12 % | $95,76 | $97,16 | $95,35 | 3,52M |
| 2026-07-16 | $95,04 | +2,98 % | $92,43 | $95,06 | $92,43 | 3,44M |
| 2026-07-15 | $92,29 | -0,12 % | $92,70 | $94,84 | $91,75 | 3,16M |
| 2026-07-14 | $92,40 | +0,37 % | $92,28 | $92,81 | $91,81 | 1,93M |
| 2026-07-13 | $92,06 | +1,54 % | $90,94 | $92,28 | $90,77 | 2,41M |
| 2026-07-10 | $90,66 | -1,18 % | $92,00 | $92,18 | $89,56 | 3,08M |
| 2026-07-09 | $91,74 | -0,73 % | $91,92 | $92,90 | $91,72 | 2,49M |
| 2026-07-08 | $92,41 | -1,76 % | $93,88 | $94,22 | $92,31 | 3,21M |
| 2026-07-07 | $94,07 | +2,02 % | $92,21 | $94,60 | $92,20 | 3,75M |
| 2026-07-06 | $92,21 | -0,34 % | $92,65 | $93,05 | $91,47 | 2,67M |
| 2026-07-02 | $92,52 | +3,20 % | $90,52 | $92,86 | $89,71 | 6,51M |
| 2026-07-01 | $89,65 | +0,96 % | $89,03 | $90,31 | $88,71 | 7,45M |
| 2026-06-30 | $88,80 | -0,56 % | $88,45 | $89,80 | $87,90 | 5,01M |
| 2026-06-29 | $89,30 | +0,28 % | $88,90 | $89,41 | $88,05 | 3,63M |
| 2026-06-26 | $89,05 | +1,85 % | $88,35 | $89,60 | $87,64 | 5,51M |
| 2026-06-25 | $87,43 | +0,99 % | $86,14 | $87,74 | $86,14 | 3,52M |
| 2026-06-24 | $86,57 | +1,41 % | $86,15 | $87,80 | $85,40 | 5,29M |
| 2026-06-23 | $85,37 | +2,81 % | $83,66 | $85,69 | $83,56 | 3,83M |
| 2026-06-22 | $83,04 | +1,76 % | $81,81 | $83,17 | $80,82 | 4,97M |
| 2026-06-18 | $81,60 | -0,67 % | $82,71 | $82,71 | $81,02 | 8,80M |
| 2026-06-17 | $82,15 | -2,07 % | $83,65 | $83,90 | $82,00 | 3,91M |
| 2026-06-16 | $83,89 | +0,52 % | $83,57 | $84,40 | $83,00 | 3,10M |
| 2026-06-15 | $83,46 | -1,35 % | $83,73 | $84,84 | $83,07 | 4,18M |
| 2026-06-12 | $84,60 | +0,85 % | $84,56 | $85,02 | $83,94 | 2,98M |
| 2026-06-11 | $83,89 | -0,55 % | $85,11 | $85,21 | $83,56 | 3,48M |
| 2026-06-10 | $84,35 | +2,28 % | $83,42 | $85,08 | $82,83 | 4,56M |
| 2026-06-09 | $82,47 | +3,58 % | $80,32 | $82,62 | $79,70 | 3,73M |
| 2026-06-08 | $79,62 | -2,93 % | $81,78 | $82,10 | $78,85 | 3,17M |
| 2026-06-05 | $82,02 | +3,69 % | $79,05 | $82,95 | $78,78 | 3,69M |
| 2026-06-04 | $79,10 | +0,08 % | $79,87 | $80,39 | $78,08 | 3,01M |
| 2026-06-03 | $79,04 | -1,36 % | $80,49 | $81,40 | $78,63 | 4,63M |
| 2026-06-02 | $80,13 | -1,93 % | $81,61 | $82,28 | $79,65 | 3,87M |
| 2026-06-01 | $81,71 | -3,21 % | $83,72 | $84,30 | $81,56 | 2,88M |
| 2026-05-29 | $84,42 | -1,60 % | $85,61 | $85,63 | $83,48 | 5,61M |
| 2026-05-28 | $85,79 | -2,57 % | $88,09 | $88,43 | $85,60 | 2,98M |
| 2026-05-27 | $88,05 | -0,36 % | $88,19 | $88,94 | $87,97 | 3,15M |
| 2026-05-26 | $88,37 | +0,22 % | $89,04 | $89,68 | $87,46 | 3,06M |
| 2026-05-22 | $88,18 | +0,20 % | $88,65 | $89,27 | $87,90 | 2,83M |