52,809$
-0,04%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 51,95 | 52,94 | 51,76 | 52,83 | 1,07% | 856.024,00 |
| 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% | 604.402,00 |
| 24.11.2025 | 51,73 | 52,18 | 51,56 | 52,01 | 0,29% | 562.171,00 |
| 21.11.2025 | 51,46 | 52,30 | 51,31 | 51,86 | 1,19% | 485.592,00 |
| 20.11.2025 | 51,33 | 51,72 | 51,02 | 51,25 | 0,20% | 657.429,00 |
| 19.11.2025 | 51,04 | 51,51 | 50,78 | 51,15 | 0,22% | 552.577,00 |
| 18.11.2025 | 50,79 | 51,21 | 50,27 | 51,04 | 1,31% | 587.938,00 |
| 17.11.2025 | 51,45 | 51,66 | 50,14 | 50,38 | -1,76% | 525.239,00 |
| 14.11.2025 | 50,93 | 51,29 | 50,63 | 51,28 | 0,81% | 889.492,00 |
| 13.11.2025 | 51,02 | 51,30 | 50,67 | 50,87 | -0,12% | 564.314,00 |
| 12.11.2025 | 51,07 | 51,36 | 50,89 | 50,93 | -0,68% | 493.679,00 |
| 11.11.2025 | 51,25 | 51,33 | 50,83 | 51,28 | 0,39% | 398.430,00 |
| 10.11.2025 | 50,94 | 51,45 | 50,77 | 51,08 | 0,24% | 653.656,00 |
| 07.11.2025 | 49,50 | 51,00 | 49,50 | 50,96 | 3,28% | 652.455,00 |
| 06.11.2025 | 49,50 | 49,87 | 49,00 | 49,34 | -0,60% | 545.964,00 |
| 05.11.2025 | 49,79 | 50,14 | 49,27 | 49,64 | 0,32% | 795.146,00 |
| 04.11.2025 | 50,19 | 50,34 | 49,32 | 49,48 | -1,45% | 956.041,00 |
| 03.11.2025 | 48,83 | 50,26 | 48,11 | 50,21 | 2,43% | 1.131.353,00 |
| 31.10.2025 | 48,87 | 49,34 | 48,33 | 49,02 | 0,10% | 1.644.717,00 |
| 30.10.2025 | 51,25 | 51,63 | 48,29 | 48,97 | -6,01% | 1.970.164,00 |
| 29.10.2025 | 52,25 | 52,25 | 51,32 | 52,10 | -0,78% | 1.123.289,00 |
| 28.10.2025 | 53,34 | 53,38 | 52,33 | 52,51 | -1,78% | 737.452,00 |
| 27.10.2025 | 53,83 | 53,90 | 53,21 | 53,46 | -0,61% | 804.303,00 |
| 24.10.2025 | 54,57 | 54,65 | 53,77 | 53,79 | -0,87% | 831.559,00 |
| 23.10.2025 | 54,72 | 54,72 | 53,97 | 54,26 | -0,55% | 748.867,00 |
| 22.10.2025 | 54,88 | 55,11 | 54,20 | 54,56 | 0,06% | 684.648,00 |
| 21.10.2025 | 55,36 | 55,43 | 54,34 | 54,53 | -1,48% | 856.943,00 |
| 20.10.2025 | 54,79 | 55,48 | 54,50 | 55,35 | 1,65% | 761.015,00 |
| 17.10.2025 | 54,30 | 54,71 | 53,87 | 54,45 | -0,05% | - |
| 16.10.2025 | 55,62 | 55,70 | 54,21 | 54,48 | -1,86% | 658.470,00 |
| 15.10.2025 | 55,00 | 55,64 | 54,65 | 55,51 | 1,31% | 1.104.514,00 |
| 14.10.2025 | 54,44 | 55,21 | 54,33 | 54,79 | 0,42% | 899.029,00 |
| 13.10.2025 | 53,85 | 54,71 | 53,78 | 54,56 | 1,28% | 536.671,00 |
| 10.10.2025 | 54,35 | 54,59 | 53,61 | 53,87 | -0,83% | 842.832,00 |
| 09.10.2025 | 54,57 | 54,75 | 54,17 | 54,32 | -0,04% | 796.204,00 |
| 08.10.2025 | 54,79 | 54,82 | 54,07 | 54,34 | -1,34% | 869.469,00 |
| 07.10.2025 | 55,20 | 55,54 | 54,90 | 55,08 | -0,22% | 770.698,00 |
| 06.10.2025 | 57,50 | 57,57 | 54,88 | 55,20 | -3,93% | 1.269.524,00 |
| 03.10.2025 | 58,29 | 58,57 | 57,39 | 57,46 | -1,27% | 688.598,00 |
| 02.10.2025 | 58,15 | 58,22 | 57,50 | 58,20 | -0,21% | 611.612,00 |
| 01.10.2025 | 57,95 | 58,55 | 57,51 | 58,32 | 0,53% | 623.317,00 |
| 30.09.2025 | 57,19 | 58,14 | 57,13 | 58,01 | 0,99% | 692.434,00 |
| 29.09.2025 | 57,75 | 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 | 56,32 | 56,84 | 56,08 | 56,80 | 1,12% | 644.943,00 |
| 24.09.2025 | 57,15 | 57,40 | 56,17 | 56,17 | -1,77% | 1.175.770,00 |
| 23.09.2025 | 56,41 | 57,32 | 56,40 | 57,18 | 1,40% | 521.505,00 |
| 22.09.2025 | 57,00 | 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 | 56,50 | 57,32 | 56,41 | 56,87 | 0,42% | 731.583,00 |
| 17.09.2025 | 56,83 | 57,44 | 56,49 | 56,63 | -0,23% | 1.236.361,00 |
| 16.09.2025 | 58,19 | 58,27 | 56,70 | 56,76 | -2,59% | 1.177.726,00 |
| 15.09.2025 | 58,55 | 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 | 52,82 | 53,26 | 52,48 | 53,20 | -0,11% | 919.516,00 |
| 05.09.2025 | 53,45 | 53,66 | 52,54 | 53,26 | 0,00% | 941.485,00 |
| 04.09.2025 | 53,61 | 53,87 | 52,78 | 53,26 | -0,26% | 811.498,00 |
| 03.09.2025 | 52,98 | 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 | 54,31 | 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 | 53,99 | 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 | 53,59 | 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 | 52,54 | 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 | 53,04 | 53,26 | 52,63 | 53,05 | -0,69% | 570.478,00 |
| 13.08.2025 | 53,39 | 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 | 53,86 | 54,30 | 53,28 | 54,14 | 1,16% | 1.338.680,00 |
| 06.08.2025 | 55,10 | 55,10 | 53,45 | 53,52 | -2,57% | 1.057.929,00 |
| 05.08.2025 | 54,97 | 55,05 | 53,50 | 54,93 | 0,02% | 1.296.293,00 |
| 04.08.2025 | 54,68 | 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 | 56,49 | 57,58 | 54,94 | 55,04 | -2,91% | 1.571.216,00 |
| 30.07.2025 | 57,00 | 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 | 57,37 | 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 | 58,49 | 58,53 | 57,65 | 57,92 | -0,97% | 681.822,00 |
| 23.07.2025 | 58,54 | 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 | 58,85 | 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 | 60,18 | 60,43 | 59,31 | 59,37 | -1,35% | 619.777,00 |
| 16.07.2025 | 59,86 | 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 | 60,34 | 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 |