53,661$
-0,28%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 49,09 | 49,61 | 48,85 | 49,54 | 0,71% | 574.736,00 |
| 19.02.2025 | 48,60 | 49,41 | 48,60 | 49,19 | 0,45% | 657.907,00 |
| 18.02.2025 | 48,34 | 49,07 | 48,19 | 48,97 | 0,41% | 597.971,00 |
| 17.02.2025 | 48,39 | 48,78 | 48,37 | 48,77 | 1,05% | - |
| 14.02.2025 | 48,93 | 49,26 | 48,25 | 48,26 | -0,96% | 438.720,00 |
| 13.02.2025 | 47,66 | 48,80 | 47,46 | 48,73 | 2,68% | 600.399,00 |
| 12.02.2025 | 46,96 | 47,49 | 46,75 | 47,46 | -0,27% | 473.110,00 |
| 11.02.2025 | 47,17 | 47,71 | 47,10 | 47,59 | 0,00% | 561.355,00 |
| 10.02.2025 | 47,69 | 47,82 | 47,29 | 47,59 | -0,21% | 535.780,00 |
| 07.02.2025 | 47,64 | 47,98 | 47,34 | 47,69 | -0,06% | 656.582,00 |
| 06.02.2025 | 47,49 | 47,80 | 47,29 | 47,72 | 0,53% | 522.031,00 |
| 05.02.2025 | 46,94 | 47,90 | 46,85 | 47,47 | 1,52% | 636.513,00 |
| 04.02.2025 | 45,91 | 46,91 | 45,51 | 46,76 | 1,39% | 670.613,00 |
| 03.02.2025 | 45,49 | 46,28 | 44,84 | 46,12 | 0,04% | 735.064,00 |
| 31.01.2025 | 46,43 | 46,64 | 45,79 | 46,10 | -1,24% | 555.238,00 |
| 30.01.2025 | 46,66 | 46,90 | 46,17 | 46,68 | 0,82% | 572.896,00 |
| 29.01.2025 | 47,16 | 47,21 | 46,24 | 46,30 | -1,51% | 381.872,00 |
| 28.01.2025 | 48,32 | 48,58 | 46,84 | 47,01 | -2,91% | 548.924,00 |
| 27.01.2025 | 47,68 | 48,62 | 47,68 | 48,42 | 1,57% | 786.772,00 |
| 24.01.2025 | 46,54 | 47,68 | 46,54 | 47,67 | 2,54% | 581.044,00 |
| 23.01.2025 | 46,59 | 46,65 | 46,02 | 46,49 | -0,21% | 673.821,00 |
| 22.01.2025 | 47,42 | 47,59 | 46,58 | 46,59 | -2,12% | 702.356,00 |
| 21.01.2025 | 47,14 | 47,72 | 46,98 | 47,60 | 1,60% | 628.445,00 |
| 17.01.2025 | 46,66 | 47,15 | 46,65 | 46,85 | 0,43% | 466.916,00 |
| 16.01.2025 | 45,83 | 46,67 | 45,66 | 46,65 | 2,30% | 482.015,00 |
| 15.01.2025 | 46,61 | 46,71 | 45,60 | 45,60 | 0,20% | 575.503,00 |
| 14.01.2025 | 45,52 | 45,58 | 45,04 | 45,51 | 0,98% | 775.202,00 |
| 13.01.2025 | 44,30 | 45,11 | 44,12 | 45,07 | 1,74% | 557.384,00 |
| 10.01.2025 | 44,46 | 44,67 | 43,75 | 44,30 | -1,40% | 724.296,00 |
| 08.01.2025 | 44,78 | 45,18 | 44,40 | 44,93 | 0,02% | 695.606,00 |
| 07.01.2025 | 44,73 | 45,35 | 44,29 | 44,92 | 0,49% | 998.068,00 |
| 06.01.2025 | 44,44 | 44,88 | 44,22 | 44,70 | 0,31% | 672.053,00 |
| 03.01.2025 | 44,00 | 44,58 | 43,82 | 44,56 | 1,32% | 471.576,00 |
| 02.01.2025 | 44,30 | 44,54 | 43,89 | 43,98 | -0,68% | 465.947,00 |
| 31.12.2024 | 44,18 | 44,56 | 43,96 | 44,28 | 0,16% | 563.706,00 |
| 30.12.2024 | 43,70 | 44,27 | 43,32 | 44,21 | 0,71% | 711.881,00 |
| 27.12.2024 | 43,91 | 44,40 | 43,76 | 43,90 | -0,57% | 513.656,00 |
| 26.12.2024 | 43,55 | 44,34 | 43,50 | 44,15 | 0,82% | 515.893,00 |
| 24.12.2024 | 43,56 | 43,88 | 43,56 | 43,79 | 0,32% | 189.774,00 |
| 23.12.2024 | 43,36 | 43,77 | 43,34 | 43,65 | 0,14% | 410.699,00 |
| 20.12.2024 | 43,22 | 44,04 | 43,22 | 43,59 | 0,97% | 1.525.025,00 |
| 19.12.2024 | 43,25 | 43,84 | 43,14 | 43,17 | -0,02% | 713.141,00 |
| 18.12.2024 | 44,79 | 45,28 | 43,11 | 43,18 | -3,81% | 719.617,00 |
| 17.12.2024 | 44,94 | 45,47 | 44,72 | 44,89 | -0,69% | 454.672,00 |
| 16.12.2024 | 45,01 | 45,33 | 44,82 | 45,20 | 0,18% | 475.672,00 |
| 13.12.2024 | 44,74 | 45,23 | 44,70 | 45,12 | 0,83% | 529.135,00 |
| 12.12.2024 | 44,46 | 44,98 | 44,36 | 44,75 | 0,43% | 423.055,00 |
| 11.12.2024 | 44,60 | 44,96 | 44,35 | 44,56 | -0,02% | 514.130,00 |
| 10.12.2024 | 45,21 | 45,29 | 44,50 | 44,57 | -1,44% | 527.823,00 |
| 09.12.2024 | 45,10 | 45,56 | 45,00 | 45,22 | 0,27% | 722.033,00 |
| 06.12.2024 | 45,24 | 45,24 | 44,79 | 45,10 | 0,24% | 342.687,00 |
| 05.12.2024 | 44,88 | 45,13 | 44,68 | 44,99 | -0,09% | 414.919,00 |
| 04.12.2024 | 44,90 | 45,10 | 44,71 | 45,03 | 0,11% | 554.710,00 |
| 03.12.2024 | 45,40 | 45,44 | 44,48 | 44,98 | -0,64% | 394.330,00 |
| 02.12.2024 | 45,54 | 45,65 | 45,10 | 45,27 | -0,22% | 438.573,00 |
| 29.11.2024 | 45,72 | 46,01 | 45,30 | 45,37 | -0,90% | 331.203,00 |
| 27.11.2024 | 45,54 | 46,14 | 45,54 | 45,78 | 1,17% | 396.219,00 |
| 26.11.2024 | 45,50 | 45,64 | 45,12 | 45,25 | -0,83% | 427.569,00 |
| 25.11.2024 | 45,25 | 45,95 | 45,19 | 45,63 | 1,35% | 568.034,00 |
| 22.11.2024 | 44,98 | 45,32 | 44,91 | 45,02 | 0,49% | 455.006,00 |
| 21.11.2024 | 44,39 | 44,97 | 44,31 | 44,80 | 1,17% | 393.297,00 |
| 20.11.2024 | 44,27 | 44,73 | 44,10 | 44,28 | -0,81% | 436.358,00 |
| 19.11.2024 | 44,30 | 44,74 | 43,84 | 44,64 | 0,43% | 394.684,00 |
| 18.11.2024 | 44,13 | 44,51 | 43,98 | 44,45 | 0,36% | 323.988,00 |
| 15.11.2024 | 44,37 | 44,72 | 43,94 | 44,29 | 0,11% | 513.655,00 |
| 14.11.2024 | 44,82 | 45,03 | 44,09 | 44,24 | -1,56% | 542.247,00 |
| 13.11.2024 | 45,61 | 45,92 | 44,78 | 44,94 | -1,01% | 388.709,00 |
| 12.11.2024 | 45,30 | 45,91 | 45,25 | 45,40 | -0,46% | 477.625,00 |
| 11.11.2024 | 45,30 | 45,73 | 45,20 | 45,61 | 0,71% | 355.720,00 |
| 08.11.2024 | 44,75 | 45,47 | 44,74 | 45,29 | 1,43% | 436.658,00 |
| 07.11.2024 | 44,69 | 45,08 | 44,41 | 44,65 | -0,07% | 411.688,00 |
| 06.11.2024 | 46,06 | 46,15 | 44,30 | 44,68 | -1,97% | 790.550,00 |
| 05.11.2024 | 45,22 | 45,64 | 44,95 | 45,58 | 0,62% | 379.335,00 |
| 04.11.2024 | 44,94 | 45,75 | 44,94 | 45,30 | 1,03% | 404.352,00 |
| 01.11.2024 | 45,57 | 45,83 | 44,72 | 44,84 | -1,17% | 474.020,00 |
| 31.10.2024 | 46,57 | 47,53 | 45,32 | 45,37 | -4,56% | 715.869,00 |
| 30.10.2024 | 47,04 | 47,58 | 46,88 | 47,54 | 1,49% | 428.730,00 |
| 29.10.2024 | 46,79 | 47,06 | 46,45 | 46,84 | -0,45% | 357.524,00 |
| 28.10.2024 | 46,77 | 47,20 | 46,77 | 47,05 | 1,34% | 392.170,00 |
| 25.10.2024 | 47,28 | 47,36 | 46,35 | 46,43 | -1,46% | 458.820,00 |
| 24.10.2024 | 47,28 | 47,55 | 47,08 | 47,12 | -0,23% | 302.581,00 |
| 23.10.2024 | 47,54 | 47,90 | 47,22 | 47,23 | -0,82% | 383.357,00 |
| 22.10.2024 | 47,74 | 48,04 | 47,61 | 47,62 | -0,36% | 385.633,00 |
| 21.10.2024 | 48,73 | 48,93 | 47,74 | 47,79 | -2,21% | 397.878,00 |
| 18.10.2024 | 48,83 | 48,99 | 48,56 | 48,87 | 0,23% | 372.059,00 |
| 17.10.2024 | 49,38 | 49,38 | 48,71 | 48,76 | -1,28% | 386.032,00 |
| 16.10.2024 | 49,18 | 49,58 | 49,13 | 49,39 | 0,82% | 417.602,00 |
| 15.10.2024 | 48,99 | 49,49 | 48,70 | 48,99 | 0,41% | 482.517,00 |
| 14.10.2024 | 48,20 | 48,97 | 47,87 | 48,79 | 1,25% | 431.831,00 |
| 11.10.2024 | 47,88 | 48,25 | 47,74 | 48,19 | 1,24% | 304.851,00 |
| 10.10.2024 | 47,75 | 48,00 | 47,40 | 47,60 | -0,61% | 362.405,00 |
| 09.10.2024 | 47,68 | 47,97 | 47,46 | 47,89 | 0,40% | 302.524,00 |
| 08.10.2024 | 48,00 | 48,10 | 47,42 | 47,70 | -0,40% | 324.507,00 |