Ventas Inc
WKN: 878380 / ISIN: US92276F1003Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.08.18 | 57,55 | 58,85 | 57,49 | 58,74 | 2019390 |
| 14.08.18 | 57,06 | 57,80 | 57,02 | 57,47 | 1873029 |
| 13.08.18 | 56,99 | 57,13 | 56,64 | 56,98 | 1437037 |
| 10.08.18 | 57,61 | 57,85 | 56,84 | 56,96 | 1458236 |
| 09.08.18 | 58,01 | 58,15 | 57,65 | 57,80 | 2240404 |
| 08.08.18 | 58,44 | 58,77 | 57,75 | 57,90 | 1861199 |
| 07.08.18 | 58,00 | 58,53 | 57,80 | 58,40 | 2293277 |
| 06.08.18 | 57,89 | 58,35 | 57,55 | 58,01 | 1585382 |
| 03.08.18 | 56,68 | 58,34 | 56,63 | 58,00 | 2362064 |
| 02.08.18 | 56,68 | 57,19 | 56,42 | 56,49 | 1419764 |
| 01.08.18 | 55,97 | 56,89 | 55,42 | 56,81 | 1880865 |
| 31.07.18 | 55,78 | 56,88 | 55,73 | 56,38 | 3095914 |
| 30.07.18 | 55,15 | 55,50 | 54,55 | 55,42 | 2374803 |
| 27.07.18 | 57,62 | 57,95 | 54,60 | 55,10 | 4385968 |
| 26.07.18 | 58,33 | 58,51 | 57,19 | 57,32 | 3701014 |
| 25.07.18 | 57,88 | 58,62 | 57,70 | 58,18 | 1670537 |
| 24.07.18 | 57,96 | 57,99 | 56,78 | 57,70 | 2400732 |
| 23.07.18 | 58,18 | 58,42 | 57,66 | 57,98 | 2875776 |
| 20.07.18 | 57,94 | 58,29 | 57,40 | 58,25 | 1808835 |
| 19.07.18 | 57,33 | 58,45 | 57,19 | 58,06 | 4178409 |
| 18.07.18 | 57,83 | 58,10 | 57,08 | 57,33 | 2020911 |
| 17.07.18 | 58,50 | 58,60 | 57,80 | 57,92 | 1779410 |
| 16.07.18 | 57,98 | 58,45 | 57,43 | 58,29 | 1339231 |
| 13.07.18 | 58,58 | 58,87 | 57,75 | 58,21 | 1455322 |
| 12.07.18 | 58,39 | 58,60 | 58,02 | 58,40 | 1274063 |
