Ventas Inc
WKN: 878380 / ISIN: US92276F1003Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.01.19 | 56,95 | 58,78 | 56,95 | 57,88 | 656506 |
| 02.01.19 | 58,14 | 58,14 | 56,52 | 56,92 | 630523 |
| 31.12.18 | 58,73 | 58,95 | 57,72 | 58,59 | 544349 |
| 28.12.18 | 59,56 | 60,10 | 58,67 | 59,36 | 1931592 |
| 27.12.18 | 59,35 | 59,53 | 57,65 | 59,19 | 1774020 |
| 26.12.18 | 57,51 | 59,55 | 57,07 | 59,54 | 1586077 |
| 24.12.18 | 60,23 | 60,34 | 57,47 | 57,51 | 1114449 |
| 21.12.18 | 61,04 | 62,23 | 60,27 | 60,27 | 4542544 |
| 20.12.18 | 61,39 | 62,29 | 60,75 | 61,04 | 2655633 |
| 19.12.18 | 61,63 | 62,65 | 61,00 | 61,41 | 2571055 |
| 18.12.18 | 61,20 | 62,08 | 61,01 | 61,64 | 1704693 |
| 17.12.18 | 62,74 | 63,20 | 60,68 | 60,87 | 2708651 |
| 14.12.18 | 62,17 | 62,77 | 61,93 | 62,56 | 2236057 |
| 13.12.18 | 63,21 | 63,59 | 62,18 | 62,40 | 4885258 |
| 12.12.18 | 65,21 | 65,35 | 62,89 | 63,13 | 3186768 |
| 11.12.18 | 64,90 | 65,39 | 64,57 | 64,85 | 1877652 |
| 10.12.18 | 65,46 | 65,46 | 64,15 | 64,79 | 2478614 |
| 07.12.18 | 65,17 | 65,70 | 64,24 | 65,47 | 3533088 |
| 06.12.18 | 63,15 | 65,49 | 62,90 | 65,42 | 4103480 |
| 04.12.18 | 63,63 | 64,28 | 63,01 | 63,16 | 3561109 |
| 03.12.18 | 63,48 | 63,67 | 62,81 | 63,59 | 1539210 |
| 30.11.18 | 62,54 | 63,63 | 62,17 | 63,49 | 2735471 |
| 29.11.18 | 62,07 | 62,72 | 61,69 | 62,45 | 1109850 |
| 28.11.18 | 61,76 | 62,16 | 61,30 | 62,06 | 1795158 |
| 27.11.18 | 61,40 | 62,09 | 60,77 | 62,00 | 1826113 |
