57,881$
0,77%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 57,03 | 57,85 | 57,00 | 57,85 | 0,72% | - |
| 29.09.2025 | 57,58 | 57,75 | 56,95 | 57,44 | -0,09% | 678.234,00 |
| 26.09.2025 | 57,07 | 57,56 | 56,95 | 57,49 | 1,21% | 566.002,00 |
| 25.09.2025 | 56,38 | 56,84 | 56,08 | 56,80 | 1,12% | 644.943,00 |
| 24.09.2025 | 57,19 | 57,40 | 56,17 | 56,17 | -1,77% | 1.175.770,00 |
| 23.09.2025 | 56,40 | 57,32 | 56,40 | 57,18 | 1,40% | 521.505,00 |
| 22.09.2025 | 56,86 | 57,00 | 56,33 | 56,39 | -0,56% | 801.346,00 |
| 19.09.2025 | 56,68 | 57,23 | 56,51 | 56,71 | -0,28% | 1.592.410,00 |
| 18.09.2025 | 56,51 | 57,32 | 56,41 | 56,87 | 0,42% | 731.583,00 |
| 17.09.2025 | 56,76 | 57,44 | 56,49 | 56,63 | -0,23% | 1.236.361,00 |
| 16.09.2025 | 58,27 | 58,27 | 56,70 | 56,76 | -2,59% | 1.177.726,00 |
| 15.09.2025 | 58,70 | 58,70 | 57,97 | 58,27 | -0,34% | 1.007.793,00 |
| 12.09.2025 | 56,79 | 58,63 | 56,74 | 58,47 | 3,30% | 1.409.162,00 |
| 11.09.2025 | 55,55 | 56,69 | 55,50 | 56,60 | 2,70% | 863.348,00 |
| 10.09.2025 | 55,19 | 55,78 | 54,69 | 55,11 | -0,33% | 2.360.803,00 |
| 09.09.2025 | 53,07 | 55,39 | 52,83 | 55,29 | 3,93% | 2.060.221,00 |
| 08.09.2025 | 52,89 | 53,26 | 52,48 | 53,20 | -0,11% | 918.177,00 |
| 05.09.2025 | 53,45 | 53,66 | 52,54 | 53,26 | 0,00% | 941.485,00 |
| 04.09.2025 | 53,64 | 53,87 | 52,78 | 53,26 | -0,26% | 811.498,00 |
| 03.09.2025 | 53,09 | 53,60 | 52,75 | 53,40 | 0,43% | 892.761,00 |
| 02.09.2025 | 53,88 | 54,00 | 52,81 | 53,17 | -1,99% | 1.256.522,00 |
| 29.08.2025 | 54,05 | 54,34 | 53,79 | 54,25 | -0,20% | 1.132.013,00 |
| 28.08.2025 | 55,04 | 55,04 | 53,82 | 54,36 | -1,07% | 856.984,00 |
| 27.08.2025 | 54,38 | 55,13 | 54,31 | 54,95 | 1,57% | 1.035.300,00 |
| 26.08.2025 | 53,84 | 54,38 | 53,76 | 54,10 | 0,41% | 954.064,00 |
| 25.08.2025 | 53,96 | 54,38 | 53,75 | 53,88 | -0,24% | 838.211,00 |
| 22.08.2025 | 54,12 | 54,37 | 53,81 | 54,01 | 0,48% | 768.841,00 |
| 21.08.2025 | 53,63 | 54,10 | 53,39 | 53,75 | -0,11% | 739.175,00 |
| 20.08.2025 | 53,75 | 54,27 | 53,63 | 53,81 | 0,50% | 1.101.246,00 |
| 19.08.2025 | 52,56 | 53,63 | 52,54 | 53,54 | 1,54% | 1.031.718,00 |
| 18.08.2025 | 52,51 | 52,87 | 52,28 | 52,73 | 0,29% | 1.063.280,00 |
| 15.08.2025 | 53,06 | 53,39 | 52,12 | 52,58 | -0,89% | 1.021.797,00 |
| 14.08.2025 | 53,19 | 53,26 | 52,63 | 53,05 | -0,69% | 570.478,00 |
| 13.08.2025 | 53,48 | 53,64 | 52,73 | 53,42 | 0,17% | 981.229,00 |
| 12.08.2025 | 52,89 | 53,41 | 52,61 | 53,33 | 0,98% | 858.480,00 |
| 11.08.2025 | 53,85 | 53,91 | 52,71 | 52,81 | -1,93% | 847.332,00 |
| 08.08.2025 | 54,26 | 54,75 | 53,81 | 53,85 | -0,54% | 655.467,00 |
| 07.08.2025 | 53,75 | 54,30 | 53,28 | 54,14 | 1,16% | 1.338.680,00 |
| 06.08.2025 | 55,00 | 55,10 | 53,45 | 53,52 | -2,57% | 1.057.929,00 |
| 05.08.2025 | 54,92 | 55,05 | 53,50 | 54,93 | 0,02% | 1.296.293,00 |
| 04.08.2025 | 54,45 | 55,65 | 54,27 | 54,92 | -0,16% | 1.173.975,00 |
| 01.08.2025 | 54,90 | 55,31 | 54,51 | 55,01 | -0,05% | 1.151.862,00 |
| 31.07.2025 | 56,30 | 57,58 | 54,94 | 55,04 | -2,91% | 1.571.216,00 |
| 30.07.2025 | 57,06 | 57,41 | 56,33 | 56,69 | -0,61% | 649.431,00 |
| 29.07.2025 | 57,20 | 57,23 | 56,65 | 57,04 | 0,60% | 679.598,00 |
| 28.07.2025 | 57,32 | 57,55 | 56,46 | 56,70 | -0,93% | 1.095.759,00 |
| 25.07.2025 | 58,23 | 58,25 | 56,90 | 57,23 | -1,19% | 784.804,00 |
| 24.07.2025 | 58,40 | 58,53 | 57,65 | 57,92 | -0,97% | 681.822,00 |
| 23.07.2025 | 58,55 | 58,70 | 57,94 | 58,49 | -0,34% | 743.832,00 |
| 22.07.2025 | 58,42 | 59,00 | 58,26 | 58,69 | 0,46% | 1.027.812,00 |
| 21.07.2025 | 58,67 | 59,09 | 58,36 | 58,42 | -0,53% | 685.426,00 |
| 18.07.2025 | 59,50 | 59,55 | 58,39 | 58,73 | -1,08% | 671.144,00 |
| 17.07.2025 | 60,20 | 60,43 | 59,31 | 59,37 | -1,35% | 619.777,00 |
| 16.07.2025 | 59,90 | 60,36 | 59,44 | 60,18 | 0,85% | 692.362,00 |
| 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 |