Holen Sie sich die Stockscreener-App
80.00
0.10%
-0.08
Handel nachbörslich:
79.28
-0.72
-0.90%
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 |
|---|---|---|---|---|---|
| 2025-12-03 | $80.21 | $79.24 | $0.97 | 2,783,269.0 | -0.10% |
| 2025-12-02 | $80.88 | $79.97 | $0.91 | 3,107,053.0 | -0.39% |
| 2025-12-01 | $80.81 | $80.11 | $0.70 | 3,668,708.0 | -0.30% |
| 2025-11-28 | $80.99 | $80.01 | $0.98 | 1,648,267.0 | +0.69% |
| 2025-11-26 | $80.28 | $79.05 | $1.23 | 1,985,094.0 | +0.81% |
| 2025-11-25 | $79.92 | $78.39 | $1.53 | 3,745,384.0 | +0.81% |
| 2025-11-24 | $79.47 | $78.75 | $0.73 | 4,577,096.0 | -0.56% |
| 2025-11-21 | $80.01 | $79.05 | $0.96 | 3,782,215.0 | -0.68% |
| 2025-11-20 | $80.50 | $79.74 | $0.76 | 2,867,100.0 | -0.27% |
| 2025-11-19 | $80.30 | $79.25 | $1.05 | 2,768,120.0 | +0.18% |
| 2025-11-18 | $80.29 | $79.03 | $1.26 | 3,107,784.0 | +1.09% |
| 2025-11-17 | $79.21 | $78.19 | $1.02 | 2,415,655.0 | +1.28% |
| 2025-11-14 | $78.09 | $77.44 | $0.655 | 2,984,745.0 | +0.98% |
| 2025-11-13 | $77.53 | $76.64 | $0.89 | 2,690,063.0 | +0.44% |
| 2025-11-12 | $77.09 | $75.82 | $1.27 | 2,697,365.0 | +0.96% |
| 2025-11-11 | $76.34 | $75.60 | $0.74 | 2,376,851.0 | +0.26% |
| 2025-11-10 | $76.62 | $75.64 | $0.985 | 2,614,053.0 | -0.13% |
| 2025-11-07 | $76.22 | $74.63 | $1.59 | 3,268,199.0 | +1.49% |
| 2025-11-06 | $75.44 | $74.76 | $0.68 | 3,520,246.0 | -0.04% |
| 2025-11-05 | $75.61 | $74.40 | $1.21 | 3,832,390.0 | +0.08% |
| 2025-11-04 | $75.16 | $73.42 | $1.74 | 3,265,042.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $80.88 | $79.24 | $1.64 | 12,342,299.0 | -0.78% |
| 2025-11 | $80.99 | $72.66 | $8.33 | 58,381,090.0 | +9.27% |
| 2025-10 | $74.71 | $66.92 | $7.78 | 60,291,195.0 | +5.43% |
| 2025-09 | $70.01 | $66.38 | $3.64 | 60,924,653.0 | +2.81% |
| 2025-08 | $69.73 | $66.61 | $3.12 | 54,229,511.0 | +1.34% |
| 2025-07 | $68.47 | $61.93 | $6.54 | 58,139,375.0 | +6.38% |
| 2025-06 | $64.31 | $61.76 | $2.55 | 76,374,272.0 | -1.76% |
| 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% |
0.74%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):