Holen Sie sich die Stockscreener-App
67.72
0.40%
0.27
Handel nachbörslich:
67.72
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $68.31 | $67.37 | $0.94 | 1,937,628.0 | +0.40% |
| 2025-09-03 | $68.01 | $67.29 | $0.72 | 2,045,785.0 | -0.69% |
| 2025-09-02 | $68.16 | $67.38 | $0.78 | 2,650,263.0 | -0.24% |
| 2025-08-29 | $68.14 | $67.45 | $0.685 | 2,121,825.0 | +0.80% |
| 2025-08-28 | $67.80 | $67.14 | $0.66 | 2,229,334.0 | -0.49% |
| 2025-08-27 | $68.18 | $67.67 | $0.51 | 2,876,799.0 | +0.40% |
| 2025-08-26 | $68.00 | $67.02 | $0.98 | 3,873,633.0 | -0.17% |
| 2025-08-25 | $68.10 | $67.32 | $0.78 | 1,613,193.0 | -0.11% |
| 2025-08-22 | $69.73 | $67.63 | $2.10 | 2,664,894.0 | -1.92% |
| 2025-08-21 | $69.52 | $68.85 | $0.67 | 1,600,521.0 | -0.09% |
| 2025-08-20 | $69.47 | $68.13 | $1.35 | 3,169,851.0 | +1.80% |
| 2025-08-19 | $68.00 | $67.17 | $0.83 | 2,459,282.0 | +1.12% |
| 2025-08-18 | $68.22 | $67.21 | $1.01 | 1,893,536.0 | -0.83% |
| 2025-08-15 | $67.90 | $67.41 | $0.49 | 3,264,948.0 | +0.36% |
| 2025-08-14 | $67.99 | $67.19 | $0.80 | 2,070,114.0 | -0.71% |
| 2025-08-13 | $68.57 | $67.18 | $1.39 | 2,953,510.0 | -0.73% |
| 2025-08-12 | $68.87 | $66.69 | $2.18 | 2,775,773.0 | +0.00% |
| 2025-08-11 | $68.95 | $68.24 | $0.71 | 1,857,349.0 | -0.09% |
| 2025-08-08 | $68.86 | $68.32 | $0.54 | 1,692,660.0 | -0.20% |
| 2025-08-07 | $69.09 | $68.29 | $0.80 | 2,328,632.0 | +0.31% |
| 2025-08-06 | $69.29 | $68.34 | $0.95 | 2,347,288.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $68.31 | $67.29 | $1.02 | 8,571,304.0 | -0.53% |
| 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% |
1.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):