Holen Sie sich die Stockscreener-App
63.18
0.11%
-0.07
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ventas Inc-Aktien (VTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $63.70 | $62.67 | $1.03 | 2,263,220.0 | -0.11% |
| 2025-06-03 | $63.85 | $62.75 | $1.10 | 3,105,416.0 | -1.31% |
| 2025-06-02 | $64.12 | $63.02 | $1.10 | 2,421,846.0 | -0.30% |
| 2025-05-30 | $64.56 | $63.73 | $0.825 | 5,087,807.0 | +0.20% |
| 2025-05-29 | $64.54 | $63.85 | $0.69 | 2,790,157.0 | -0.36% |
| 2025-05-28 | $65.00 | $63.88 | $1.12 | 2,889,053.0 | -1.03% |
| 2025-05-27 | $65.23 | $64.42 | $0.805 | 3,335,520.0 | +1.45% |
| 2025-05-23 | $64.47 | $63.68 | $0.795 | 1,797,438.0 | +0.74% |
| 2025-05-22 | $64.02 | $63.07 | $0.95 | 2,578,705.0 | +0.05% |
| 2025-05-21 | $65.19 | $63.54 | $1.65 | 2,786,936.0 | -2.08% |
| 2025-05-20 | $65.47 | $64.91 | $0.56 | 1,936,899.0 | -0.79% |
| 2025-05-19 | $65.64 | $65.08 | $0.56 | 2,141,413.0 | -0.21% |
| 2025-05-16 | $65.81 | $64.63 | $1.18 | 4,810,634.0 | +1.23% |
| 2025-05-15 | $64.88 | $63.75 | $1.13 | 3,281,899.0 | +1.71% |
| 2025-05-14 | $64.13 | $63.41 | $0.72 | 3,469,047.0 | -0.69% |
| 2025-05-13 | $65.28 | $63.73 | $1.55 | 3,065,492.0 | -1.46% |
| 2025-05-12 | $65.64 | $64.09 | $1.55 | 3,435,184.0 | -1.33% |
| 2025-05-09 | $66.30 | $65.37 | $0.93 | 1,712,859.0 | +0.66% |
| 2025-05-08 | $66.48 | $65.39 | $1.09 | 2,296,593.0 | -0.74% |
| 2025-05-07 | $66.94 | $65.55 | $1.39 | 3,132,178.0 | +0.36% |
| 2025-05-06 | $66.69 | $65.73 | $0.965 | 3,260,915.0 | -1.19% |
Ventas Inc-Aktien (VTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ventas Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ventas Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ventas Inc-Aktien (VTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $64.12 | $62.67 | $1.45 | 10,053,702.0 | -1.71% |
| 2025-05 | $69.00 | $63.07 | $5.93 | 66,557,440.0 | -8.28% |
| 2025-04 | $71.36 | $60.15 | $11.21 | 67,258,150.0 | +1.92% |
| 2025-03 | $71.00 | $65.77 | $5.23 | 67,365,233.0 | -0.61% |
| 2025-02 | $69.25 | $58.72 | $10.53 | 52,719,308.0 | +14.50% |
| 2025-01 | $62.26 | $56.68 | $5.58 | 48,174,652.0 | +2.60% |
Ventas Inc-Aktien (VTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.84 | $57.62 | $6.22 | 55,070,071.0 | -8.68% |
| 2024-11 | $66.07 | $62.40 | $3.67 | 48,809,197.0 | -2.17% |
| 2024-10 | $67.61 | $61.36 | $6.25 | 48,283,024.0 | +2.12% |
| 2024-09 | $66.03 | $61.50 | $4.53 | 61,812,319.0 | +3.25% |
| 2024-08 | $62.31 | $54.68 | $7.63 | 54,150,794.0 | +14.09% |
| 2024-07 | $55.20 | $50.38 | $4.82 | 36,500,152.0 | +6.20% |
| 2024-06 | $51.26 | $49.06 | $2.20 | 39,411,007.0 | +1.99% |
| 2024-05 | $50.41 | $43.64 | $6.77 | 48,011,675.0 | +13.50% |
| 2024-04 | $45.17 | $41.45 | $3.72 | 42,451,149.0 | +1.70% |
| 2024-03 | $44.65 | $41.92 | $2.73 | 50,448,792.0 | +2.96% |
| 2024-02 | $47.23 | $41.98 | $5.25 | 55,396,773.0 | -8.84% |
| 2024-01 | $50.60 | $46.38 | $4.22 | 42,750,898.0 | -6.92% |
Ventas Inc-Aktien (VTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $50.98 | $45.87 | $5.12 | 44,348,695.0 | +8.73% |
| 2023-11 | $46.13 | $41.93 | $4.20 | 39,816,082.0 | +7.96% |
| 2023-10 | $44.25 | $39.33 | $4.92 | 48,977,798.0 | +0.78% |
| 2023-09 | $44.70 | $41.30 | $3.40 | 41,613,563.0 | -3.55% |
| 2023-08 | $48.89 | $41.31 | $7.58 | 59,111,569.0 | -9.98% |
| 2023-07 | $50.05 | $47.04 | $3.01 | 33,873,372.0 | +2.64% |
| 2023-06 | $47.68 | $42.76 | $4.92 | 53,249,941.0 | +9.57% |
| 2023-05 | $48.83 | $41.95 | $6.88 | 51,458,603.0 | -10.22% |
| 2023-04 | $48.21 | $41.76 | $6.45 | 42,023,749.0 | +10.84% |
| 2023-03 | $49.02 | $41.41 | $7.61 | 57,222,193.0 | -10.89% |
| 2023-02 | $53.15 | $48.60 | $4.55 | 37,950,546.0 | -6.10% |
| 2023-01 | $51.98 | $44.74 | $7.24 | 38,500,526.0 | +15.01% |
0.29%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):