Stockscreener 앱 받기
6.56%
시간 외 거래:
Ventas Inc 주식 (VTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $74.71 | $68.15 | $6.56 | 5,635,461.0 | +6.56% |
| 2025-10-29 | $70.19 | $69.17 | $1.02 | 4,525,340.0 | -0.39% |
| 2025-10-28 | $71.91 | $69.51 | $2.40 | 2,434,330.0 | -2.10% |
| 2025-10-27 | $71.59 | $70.26 | $1.33 | 1,911,195.0 | +1.65% |
| 2025-10-24 | $71.32 | $70.13 | $1.19 | 2,703,090.0 | +0.61% |
| 2025-10-23 | $70.52 | $69.78 | $0.74 | 1,517,053.0 | -0.71% |
| 2025-10-22 | $70.96 | $69.82 | $1.14 | 1,704,795.0 | +0.31% |
| 2025-10-21 | $72.02 | $70.13 | $1.89 | 2,480,629.0 | -1.76% |
| 2025-10-20 | $71.50 | $70.55 | $0.9499 | 1,763,271.0 | +1.25% |
| 2025-10-17 | $70.84 | $69.49 | $1.35 | 2,035,682.0 | +1.54% |
| 2025-10-16 | $69.74 | $68.89 | $0.85 | 1,823,890.0 | +0.96% |
| 2025-10-15 | $69.03 | $67.80 | $1.23 | 1,915,686.0 | +1.37% |
| 2025-10-14 | $68.16 | $67.36 | $0.80 | 1,828,533.0 | +0.76% |
| 2025-10-13 | $67.70 | $66.92 | $0.775 | 1,995,461.0 | -0.41% |
| 2025-10-10 | $68.16 | $67.50 | $0.66 | 1,745,207.0 | +0.06% |
| 2025-10-09 | $68.45 | $67.58 | $0.875 | 1,463,210.0 | -0.46% |
| 2025-10-08 | $68.72 | $67.75 | $0.965 | 2,065,959.0 | -1.23% |
| 2025-10-07 | $69.45 | $68.42 | $1.03 | 1,494,092.0 | -0.58% |
| 2025-10-06 | $69.70 | $68.77 | $0.93 | 2,617,885.0 | -0.73% |
| 2025-10-03 | $70.49 | $69.56 | $0.925 | 4,029,194.0 | +0.24% |
| 2025-10-02 | $70.13 | $69.31 | $0.82 | 5,325,093.0 | -1.04% |
| 2025-10-01 | $70.52 | $69.78 | $0.735 | 2,608,833.0 | +0.47% |
Ventas Inc 주식 (VTR) 연도별 가격 이력
이 심층 분석에서는 Ventas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ventas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ventas Inc 주식 (VTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $74.71 | $66.92 | $7.78 | 61,259,350.0 | +6.24% |
| 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 주식 (VTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (VTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.06%
1.66%
자본화:
|
볼륨(24시간):