49,899$
0,58%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 49,32 | 49,94 | 49,12 | 49,61 | 0,20% | 905.369,00 |
| 25.03.2026 | 50,59 | 50,78 | 49,48 | 49,51 | -1,67% | 1.003.332,00 |
| 24.03.2026 | 49,51 | 50,66 | 49,39 | 50,35 | 1,43% | 1.479.760,00 |
| 23.03.2026 | 51,25 | 51,50 | 49,62 | 49,64 | -1,63% | 1.312.465,00 |
| 20.03.2026 | 53,10 | 53,50 | 50,22 | 50,46 | -5,65% | 2.130.925,00 |
| 19.03.2026 | 54,92 | 55,03 | 53,46 | 53,48 | -2,85% | 993.182,00 |
| 18.03.2026 | 56,23 | 56,23 | 55,00 | 55,05 | -2,17% | 925.975,00 |
| 17.03.2026 | 56,47 | 56,78 | 56,02 | 56,27 | 0,04% | 409.776,00 |
| 16.03.2026 | 56,62 | 56,87 | 56,24 | 56,25 | 0,41% | 401.580,00 |
| 13.03.2026 | 56,38 | 57,09 | 55,65 | 56,02 | 0,39% | 587.182,00 |
| 12.03.2026 | 56,10 | 56,55 | 55,74 | 55,80 | -1,64% | 1.388.897,00 |
| 11.03.2026 | 57,25 | 57,25 | 56,33 | 56,73 | -1,34% | 877.238,00 |
| 10.03.2026 | 57,75 | 58,20 | 57,32 | 57,50 | -0,52% | 555.110,00 |
| 09.03.2026 | 57,30 | 57,91 | 56,45 | 57,80 | 0,59% | 939.462,00 |
| 06.03.2026 | 57,18 | 57,74 | 56,58 | 57,46 | -0,17% | 1.127.366,00 |
| 05.03.2026 | 59,50 | 59,52 | 56,87 | 57,56 | -3,62% | 1.931.412,00 |
| 04.03.2026 | 59,88 | 59,90 | 59,22 | 59,72 | -0,23% | 463.335,00 |
| 03.03.2026 | 59,46 | 59,99 | 58,77 | 59,86 | -0,13% | 613.219,00 |
| 02.03.2026 | 58,96 | 60,04 | 58,79 | 59,94 | 0,89% | 873.530,00 |
| 27.02.2026 | 60,40 | 60,81 | 59,22 | 59,41 | -2,30% | 1.383.143,00 |
| 26.02.2026 | 60,00 | 62,08 | 58,85 | 60,81 | 4,22% | 1.721.887,00 |
| 25.02.2026 | 58,75 | 58,92 | 57,60 | 58,35 | -0,77% | 773.115,00 |
| 24.02.2026 | 58,96 | 59,12 | 58,27 | 58,80 | -0,39% | 733.123,00 |
| 23.02.2026 | 58,00 | 59,53 | 57,77 | 59,03 | 2,22% | 1.108.372,00 |
| 20.02.2026 | 57,55 | 57,81 | 56,92 | 57,75 | 0,77% | 545.226,00 |
| 19.02.2026 | 57,15 | 57,86 | 57,03 | 57,31 | 0,33% | 469.950,00 |
| 18.02.2026 | 58,19 | 58,19 | 56,79 | 57,12 | -2,28% | 954.264,00 |
| 17.02.2026 | 58,49 | 59,04 | 58,23 | 58,45 | -0,07% | 733.872,00 |
| 13.02.2026 | 57,48 | 58,60 | 57,26 | 58,49 | 2,02% | 762.509,00 |
| 12.02.2026 | 57,95 | 58,26 | 56,74 | 57,33 | -0,19% | 791.362,00 |
| 11.02.2026 | 57,65 | 58,58 | 57,37 | 57,44 | -0,24% | 746.899,00 |
| 10.02.2026 | 56,54 | 57,73 | 56,40 | 57,58 | 2,02% | 830.698,00 |
| 09.02.2026 | 56,18 | 56,48 | 55,50 | 56,44 | 0,34% | 528.405,00 |
| 06.02.2026 | 56,67 | 57,45 | 56,09 | 56,25 | -0,25% | 833.076,00 |
| 05.02.2026 | 56,07 | 56,72 | 55,89 | 56,39 | 0,53% | 730.220,00 |
| 04.02.2026 | 55,73 | 56,55 | 55,40 | 56,09 | 1,34% | 923.362,00 |
| 03.02.2026 | 53,70 | 55,55 | 53,70 | 55,35 | 3,21% | 903.691,00 |
| 02.02.2026 | 53,81 | 54,30 | 53,44 | 53,63 | -1,12% | 633.152,00 |
| 30.01.2026 | 53,45 | 54,32 | 53,11 | 54,24 | 0,74% | 757.847,00 |
| 29.01.2026 | 52,15 | 53,95 | 51,92 | 53,84 | 4,14% | 1.171.908,00 |
| 28.01.2026 | 51,94 | 52,06 | 51,33 | 51,70 | 0,15% | 912.726,00 |
| 27.01.2026 | 52,71 | 52,90 | 51,00 | 51,62 | -1,99% | 1.127.724,00 |
| 26.01.2026 | 54,40 | 54,53 | 52,58 | 52,67 | -2,77% | 809.684,00 |
| 23.01.2026 | 54,96 | 55,45 | 54,09 | 54,17 | -1,28% | 693.873,00 |
| 22.01.2026 | 54,73 | 55,27 | 54,36 | 54,87 | 0,09% | 969.409,00 |
| 21.01.2026 | 55,47 | 55,60 | 54,51 | 54,82 | -0,87% | 813.908,00 |
| 20.01.2026 | 55,60 | 56,03 | 54,91 | 55,30 | -0,30% | 960.148,00 |
| 19.01.2026 | 55,37 | 55,47 | 54,85 | 55,47 | -0,78% | - |
| 16.01.2026 | 54,51 | 56,02 | 54,51 | 55,90 | 2,03% | 681.435,00 |
| 15.01.2026 | 55,12 | 55,23 | 54,55 | 54,79 | 0,20% | 992.011,00 |
| 14.01.2026 | 54,07 | 54,80 | 53,82 | 54,68 | 1,56% | 1.043.277,00 |
| 13.01.2026 | 53,26 | 54,19 | 52,81 | 53,84 | 1,39% | 1.673.369,00 |
| 12.01.2026 | 52,31 | 53,21 | 52,17 | 53,10 | 1,41% | 565.528,00 |
| 09.01.2026 | 52,47 | 52,97 | 52,27 | 52,36 | -0,38% | 433.216,00 |
| 08.01.2026 | 51,50 | 52,71 | 51,47 | 52,56 | 1,90% | 682.091,00 |
| 07.01.2026 | 51,23 | 51,97 | 51,23 | 51,58 | 0,84% | 694.513,00 |
| 06.01.2026 | 50,90 | 51,35 | 50,61 | 51,15 | 0,43% | 415.748,00 |
| 05.01.2026 | 50,59 | 51,26 | 50,39 | 50,93 | 0,33% | 619.680,00 |
| 02.01.2026 | 49,90 | 51,02 | 49,38 | 50,76 | 1,72% | 714.517,00 |
| 31.12.2025 | 50,27 | 50,28 | 49,89 | 49,90 | -1,27% | 552.935,00 |
| 30.12.2025 | 50,46 | 50,59 | 50,26 | 50,54 | 0,12% | 463.600,00 |
| 29.12.2025 | 50,28 | 50,50 | 49,93 | 50,48 | 0,82% | 639.172,00 |
| 26.12.2025 | 50,11 | 50,28 | 49,80 | 50,07 | 0,16% | 426.166,00 |
| 24.12.2025 | 49,50 | 50,06 | 49,45 | 49,99 | 1,13% | 349.254,00 |
| 23.12.2025 | 50,07 | 50,18 | 49,28 | 49,43 | -1,12% | 545.545,00 |
| 22.12.2025 | 50,11 | 50,22 | 49,63 | 49,99 | -0,36% | 645.801,00 |
| 19.12.2025 | 49,83 | 50,68 | 49,70 | 50,17 | 0,82% | 1.542.159,00 |
| 18.12.2025 | 49,83 | 50,18 | 49,60 | 49,76 | 0,06% | 761.200,00 |
| 17.12.2025 | 49,91 | 50,13 | 49,40 | 49,73 | -0,12% | 679.529,00 |
| 16.12.2025 | 50,48 | 50,59 | 49,47 | 49,79 | -0,88% | 710.804,00 |
| 15.12.2025 | 50,12 | 50,39 | 49,51 | 50,23 | 0,32% | 941.265,00 |
| 12.12.2025 | 50,06 | 50,50 | 49,76 | 50,07 | 0,66% | 735.295,00 |
| 11.12.2025 | 50,56 | 50,87 | 49,41 | 49,74 | -1,56% | 696.689,00 |
| 10.12.2025 | 50,60 | 51,05 | 50,36 | 50,53 | -0,34% | 620.290,00 |
| 09.12.2025 | 50,70 | 51,80 | 50,68 | 50,70 | -0,24% | 572.590,00 |
| 08.12.2025 | 51,50 | 51,50 | 50,28 | 50,82 | -1,59% | 870.764,00 |
| 05.12.2025 | 52,03 | 52,47 | 51,58 | 51,64 | -0,52% | 919.301,00 |
| 04.12.2025 | 52,32 | 52,90 | 51,84 | 51,91 | -1,01% | 561.665,00 |
| 03.12.2025 | 52,37 | 52,95 | 52,16 | 52,44 | 0,15% | 610.863,00 |
| 02.12.2025 | 52,91 | 52,91 | 51,88 | 52,36 | -0,89% | 693.517,00 |
| 01.12.2025 | 51,95 | 52,94 | 51,76 | 52,83 | 1,07% | 780.386,00 |
| 28.11.2025 | 52,29 | 52,44 | 51,95 | 52,27 | -0,06% | 383.658,00 |
| 26.11.2025 | 52,30 | 53,02 | 52,17 | 52,30 | 0,35% | 530.311,00 |
| 25.11.2025 | 52,25 | 53,09 | 52,11 | 52,12 | 0,21% | 603.672,00 |
| 24.11.2025 | 51,73 | 52,18 | 51,56 | 52,01 | 0,29% | 556.593,00 |
| 21.11.2025 | 51,50 | 52,30 | 51,31 | 51,86 | 1,19% | 484.510,00 |
| 20.11.2025 | 51,33 | 51,72 | 51,02 | 51,25 | 0,20% | 657.243,00 |
| 19.11.2025 | 51,04 | 51,51 | 50,78 | 51,15 | 0,22% | 552.554,00 |
| 18.11.2025 | 50,79 | 51,21 | 50,27 | 51,04 | 1,31% | 587.544,00 |
| 17.11.2025 | 51,45 | 51,66 | 50,14 | 50,38 | -1,76% | 505.193,00 |
| 14.11.2025 | 50,95 | 51,29 | 50,63 | 51,28 | 0,81% | 885.449,00 |
| 13.11.2025 | 51,02 | 51,30 | 50,67 | 50,87 | -0,12% | 473.480,00 |
| 12.11.2025 | 51,07 | 51,36 | 50,89 | 50,93 | -0,68% | 402.388,00 |
| 11.11.2025 | 51,25 | 51,33 | 50,83 | 51,28 | 0,39% | 398.318,00 |
| 10.11.2025 | 50,94 | 51,45 | 50,77 | 51,08 | 0,24% | 628.370,00 |
| 07.11.2025 | 49,52 | 51,00 | 49,50 | 50,96 | 3,28% | 650.628,00 |
| 06.11.2025 | 49,50 | 49,87 | 49,00 | 49,34 | -0,60% | 539.710,00 |
| 05.11.2025 | 49,79 | 50,14 | 49,27 | 49,64 | 0,32% | 644.117,00 |
| 04.11.2025 | 50,19 | 50,34 | 49,32 | 49,48 | -1,45% | 955.747,00 |
| 03.11.2025 | 48,83 | 50,26 | 48,11 | 50,21 | 2,43% | 1.130.918,00 |