60,151$
0,81%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 59,90 | 60,36 | 59,44 | 60,18 | 0,85% | 691.614,00 |
| 15.07.2025 | 61,11 | 61,18 | 59,65 | 59,67 | -2,52% | 540.599,00 |
| 14.07.2025 | 60,23 | 61,24 | 60,23 | 61,21 | 1,39% | 726.126,00 |
| 11.07.2025 | 59,30 | 60,49 | 58,85 | 60,37 | 0,99% | 722.257,00 |
| 10.07.2025 | 58,78 | 59,92 | 58,78 | 59,78 | 1,37% | 569.021,00 |
| 09.07.2025 | 58,50 | 59,18 | 58,27 | 58,97 | 0,67% | 540.096,00 |
| 08.07.2025 | 58,57 | 58,90 | 58,14 | 58,58 | -0,46% | 649.636,00 |
| 07.07.2025 | 59,27 | 59,68 | 58,52 | 58,85 | -1,09% | 640.574,00 |
| 03.07.2025 | 59,04 | 59,60 | 58,69 | 59,50 | 0,81% | 645.759,00 |
| 02.07.2025 | 58,45 | 59,25 | 58,06 | 59,02 | 0,98% | 992.635,00 |
| 01.07.2025 | 57,90 | 58,75 | 57,69 | 58,45 | 0,33% | 981.196,00 |
| 30.06.2025 | 57,43 | 58,27 | 56,50 | 58,26 | 1,23% | 940.673,00 |
| 27.06.2025 | 57,75 | 58,00 | 57,07 | 57,55 | -0,23% | 985.326,00 |
| 26.06.2025 | 57,65 | 57,93 | 57,21 | 57,68 | 0,30% | 845.351,00 |
| 25.06.2025 | 58,02 | 58,10 | 57,23 | 57,51 | -1,07% | 748.754,00 |
| 24.06.2025 | 59,07 | 59,31 | 58,11 | 58,13 | -1,66% | 770.214,00 |
| 23.06.2025 | 58,35 | 59,17 | 58,20 | 59,11 | 1,39% | 822.230,00 |
| 20.06.2025 | 57,52 | 58,78 | 57,52 | 58,30 | 1,98% | 1.450.199,00 |
| 18.06.2025 | 56,83 | 57,65 | 56,66 | 57,17 | 0,88% | 619.675,00 |
| 17.06.2025 | 56,28 | 56,89 | 55,63 | 56,67 | 0,64% | 614.558,00 |
| 16.06.2025 | 56,70 | 57,00 | 55,96 | 56,31 | -0,42% | 671.606,00 |
| 13.06.2025 | 57,26 | 57,38 | 56,29 | 56,55 | -1,62% | 748.619,00 |
| 12.06.2025 | 57,20 | 57,58 | 56,83 | 57,48 | 0,56% | 730.016,00 |
| 11.06.2025 | 57,40 | 57,64 | 56,81 | 57,16 | 0,23% | 605.504,00 |
| 10.06.2025 | 56,83 | 57,72 | 56,70 | 57,03 | 0,26% | 948.113,00 |
| 09.06.2025 | 56,71 | 57,11 | 56,17 | 56,88 | 0,48% | 628.279,00 |
| 06.06.2025 | 56,37 | 56,69 | 56,12 | 56,61 | 1,09% | 445.020,00 |
| 05.06.2025 | 55,77 | 56,16 | 55,40 | 56,00 | 0,41% | 574.413,00 |
| 04.06.2025 | 56,60 | 56,60 | 55,77 | 55,77 | -1,10% | 648.628,00 |
| 03.06.2025 | 56,04 | 56,60 | 55,73 | 56,39 | 0,68% | 819.137,00 |
| 02.06.2025 | 55,26 | 56,17 | 54,94 | 56,01 | 0,57% | 764.991,00 |
| 30.05.2025 | 54,96 | 55,92 | 54,65 | 55,69 | 0,78% | 1.050.029,00 |
| 29.05.2025 | 54,63 | 55,36 | 54,23 | 55,26 | 1,38% | 759.180,00 |
| 28.05.2025 | 54,13 | 54,57 | 53,84 | 54,51 | 0,66% | 634.257,00 |
| 27.05.2025 | 53,33 | 54,21 | 52,82 | 54,15 | 2,63% | 636.298,00 |
| 23.05.2025 | 52,30 | 52,90 | 52,00 | 52,76 | 0,73% | 435.655,00 |
| 22.05.2025 | 52,38 | 52,58 | 51,64 | 52,38 | 0,13% | 482.562,00 |
| 21.05.2025 | 53,12 | 53,44 | 52,23 | 52,31 | -2,42% | 597.644,00 |
| 20.05.2025 | 53,75 | 54,19 | 53,50 | 53,61 | -0,81% | 662.155,00 |
| 19.05.2025 | 53,85 | 54,21 | 53,70 | 54,05 | -0,20% | 464.046,00 |
| 16.05.2025 | 53,50 | 54,21 | 53,36 | 54,16 | 0,86% | 692.266,00 |
| 15.05.2025 | 52,25 | 53,71 | 52,25 | 53,70 | 2,93% | 608.446,00 |
| 14.05.2025 | 52,22 | 52,39 | 51,59 | 52,17 | -0,36% | 661.862,00 |
| 13.05.2025 | 53,30 | 53,30 | 51,89 | 52,36 | -1,54% | 732.115,00 |
| 12.05.2025 | 53,67 | 53,67 | 52,50 | 53,18 | 0,51% | 734.286,00 |
| 09.05.2025 | 51,61 | 53,34 | 51,49 | 52,91 | 2,40% | 615.896,00 |
| 08.05.2025 | 51,00 | 52,34 | 50,67 | 51,67 | 2,60% | 909.582,00 |
| 07.05.2025 | 50,21 | 50,76 | 50,15 | 50,36 | 0,34% | 854.322,00 |
| 06.05.2025 | 49,70 | 50,42 | 49,35 | 50,19 | 0,44% | 645.013,00 |
| 05.05.2025 | 49,94 | 50,25 | 49,54 | 49,97 | 0,08% | 428.889,00 |
| 02.05.2025 | 50,29 | 50,43 | 49,69 | 49,93 | 0,58% | 416.155,00 |
| 01.05.2025 | 49,50 | 50,08 | 49,06 | 49,64 | 0,30% | 479.435,00 |
| 30.04.2025 | 49,15 | 49,68 | 48,50 | 49,49 | -0,14% | 527.685,00 |
| 29.04.2025 | 49,50 | 49,90 | 49,14 | 49,56 | 0,00% | 438.315,00 |
| 28.04.2025 | 49,12 | 49,62 | 48,81 | 49,56 | 1,00% | 581.008,00 |
| 25.04.2025 | 48,80 | 49,44 | 48,68 | 49,07 | 0,47% | 702.336,00 |
| 24.04.2025 | 49,52 | 49,52 | 48,79 | 48,84 | -0,91% | 528.102,00 |
| 23.04.2025 | 50,08 | 50,43 | 48,98 | 49,29 | -0,46% | 570.125,00 |
| 22.04.2025 | 49,50 | 50,00 | 49,00 | 49,52 | 1,08% | 373.871,00 |
| 21.04.2025 | 49,06 | 49,43 | 48,36 | 48,99 | -0,57% | 472.132,00 |
| 17.04.2025 | 48,75 | 49,54 | 48,75 | 49,27 | 1,59% | 496.376,00 |
| 16.04.2025 | 48,89 | 49,21 | 48,10 | 48,50 | -0,51% | 473.242,00 |
| 15.04.2025 | 48,65 | 49,40 | 48,64 | 48,75 | 0,00% | 552.304,00 |
| 14.04.2025 | 47,67 | 48,98 | 47,50 | 48,75 | 3,22% | 874.851,00 |
| 11.04.2025 | 46,17 | 47,25 | 44,82 | 47,23 | 2,16% | 1.040.208,00 |
| 10.04.2025 | 46,32 | 47,05 | 45,07 | 46,23 | -1,85% | 1.130.998,00 |
| 09.04.2025 | 42,79 | 47,39 | 41,75 | 47,10 | 8,20% | 1.601.204,00 |
| 08.04.2025 | 46,75 | 46,83 | 42,88 | 43,53 | -4,35% | 1.264.002,00 |
| 07.04.2025 | 45,16 | 47,40 | 44,74 | 45,51 | -2,84% | 1.547.272,00 |
| 04.04.2025 | 47,84 | 48,03 | 46,00 | 46,84 | -4,06% | 2.000.597,00 |
| 03.04.2025 | 51,31 | 51,41 | 48,54 | 48,82 | -5,22% | 1.800.942,00 |
| 02.04.2025 | 52,18 | 52,42 | 51,30 | 51,51 | -1,59% | 767.476,00 |
| 01.04.2025 | 52,75 | 53,00 | 52,03 | 52,34 | -0,51% | 785.319,00 |
| 31.03.2025 | 51,29 | 52,75 | 51,29 | 52,61 | 1,76% | 746.460,00 |
| 28.03.2025 | 51,58 | 51,75 | 50,88 | 51,70 | 0,80% | 492.283,00 |
| 27.03.2025 | 52,00 | 52,24 | 51,21 | 51,29 | -1,00% | 692.336,00 |
| 26.03.2025 | 51,34 | 51,95 | 51,34 | 51,81 | 1,37% | 647.256,00 |
| 25.03.2025 | 51,90 | 52,01 | 50,51 | 51,11 | -1,65% | 946.078,00 |
| 24.03.2025 | 51,85 | 52,51 | 51,69 | 51,97 | 1,13% | 795.655,00 |
| 21.03.2025 | 51,33 | 51,56 | 50,71 | 51,39 | -0,43% | 1.119.142,00 |
| 20.03.2025 | 51,46 | 51,91 | 51,02 | 51,61 | 0,55% | 735.502,00 |
| 19.03.2025 | 51,83 | 52,01 | 50,74 | 51,33 | -1,00% | 747.526,00 |
| 18.03.2025 | 51,95 | 52,36 | 51,65 | 51,85 | -0,17% | 496.743,00 |
| 17.03.2025 | 51,64 | 52,09 | 51,54 | 51,94 | 0,48% | 589.624,00 |
| 14.03.2025 | 50,85 | 51,69 | 50,68 | 51,69 | 2,11% | 670.507,00 |
| 13.03.2025 | 51,79 | 52,38 | 50,58 | 50,62 | -1,75% | 857.865,00 |
| 12.03.2025 | 51,80 | 52,22 | 50,73 | 51,52 | -0,94% | 906.278,00 |
| 11.03.2025 | 53,05 | 53,23 | 51,70 | 52,01 | -1,27% | 1.190.430,00 |
| 10.03.2025 | 53,51 | 54,25 | 52,60 | 52,68 | -0,98% | 1.121.826,00 |
| 07.03.2025 | 52,77 | 53,66 | 52,62 | 53,20 | 0,76% | 697.399,00 |
| 06.03.2025 | 53,07 | 53,15 | 52,44 | 52,80 | -1,09% | 667.587,00 |
| 05.03.2025 | 52,76 | 53,61 | 52,29 | 53,38 | 0,81% | 758.159,00 |
| 04.03.2025 | 53,47 | 53,90 | 52,91 | 52,95 | -1,60% | 901.550,00 |
| 03.03.2025 | 53,00 | 54,25 | 52,97 | 53,81 | 1,39% | 1.001.845,00 |
| 28.02.2025 | 51,83 | 53,12 | 51,59 | 53,07 | 1,82% | 1.142.549,00 |
| 27.02.2025 | 51,78 | 53,59 | 51,45 | 52,12 | 1,58% | 1.346.096,00 |
| 26.02.2025 | 50,70 | 51,37 | 50,70 | 51,31 | 1,04% | 991.748,00 |
| 25.02.2025 | 50,10 | 50,84 | 50,07 | 50,78 | 1,14% | 1.013.775,00 |
| 24.02.2025 | 49,60 | 50,39 | 49,15 | 50,21 | 1,58% | 793.639,00 |
| 21.02.2025 | 49,79 | 49,85 | 49,03 | 49,43 | -0,22% | 1.036.197,00 |