55,394$
2,05%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 54,56 | 55,56 | 54,54 | 55,37 | 2,01% | 636.899,00 |
| 19.10.2026 | 55,28 | 55,47 | 54,02 | 54,28 | -2,57% | 626.579,00 |
| 16.10.2026 | 55,26 | 55,84 | 55,16 | 55,71 | 1,02% | 1.334.837,00 |
| 15.10.2026 | 55,61 | 56,24 | 54,87 | 55,15 | 1,04% | 871.155,00 |
| 14.10.2026 | 54,47 | 55,21 | 54,31 | 54,58 | -0,40% | 699.144,00 |
| 13.10.2026 | 55,89 | 55,97 | 54,44 | 54,80 | -1,10% | 1.395.077,00 |
| 12.10.2026 | 54,75 | 55,42 | 54,53 | 55,41 | 1,22% | 759.946,00 |
| 09.10.2026 | 54,51 | 55,13 | 53,93 | 54,74 | 0,61% | 598.577,00 |
| 08.10.2026 | 54,18 | 54,51 | 53,69 | 54,41 | 0,61% | 1.000.167,00 |
| 07.10.2026 | 55,08 | 55,30 | 54,04 | 54,08 | -2,15% | 927.481,00 |
| 06.10.2026 | 55,68 | 55,96 | 55,18 | 55,27 | -0,58% | 675.651,00 |
| 05.10.2026 | 56,34 | 56,74 | 55,57 | 55,59 | -1,52% | 779.350,00 |
| 02.10.2026 | 55,78 | 56,91 | 55,31 | 56,45 | 1,73% | 828.397,00 |
| 01.10.2026 | 56,00 | 56,02 | 55,00 | 55,49 | -1,14% | 789.142,00 |
| 30.09.2026 | 56,93 | 57,00 | 56,06 | 56,13 | -1,85% | 740.274,00 |
| 29.09.2026 | 56,80 | 57,46 | 56,68 | 57,19 | 0,37% | 635.190,00 |
| 28.09.2026 | 56,80 | 57,19 | 56,34 | 56,98 | 0,26% | 782.628,00 |
| 25.09.2026 | 56,70 | 57,04 | 56,10 | 56,83 | 0,04% | 684.697,00 |
| 24.09.2026 | 57,04 | 57,17 | 56,26 | 56,81 | -0,19% | 564.507,00 |
| 23.09.2026 | 57,58 | 57,66 | 56,79 | 56,92 | -1,59% | 869.872,00 |
| 22.09.2026 | 57,49 | 58,10 | 57,30 | 57,84 | 0,71% | 753.134,00 |
| 21.09.2026 | 56,62 | 57,58 | 56,62 | 57,43 | 1,25% | 748.145,00 |
| 18.09.2026 | 57,02 | 57,12 | 56,46 | 56,72 | -0,77% | 1.953.669,00 |
| 17.09.2026 | 57,27 | 57,41 | 56,70 | 57,16 | 0,26% | 847.611,00 |
| 16.09.2026 | 58,63 | 59,20 | 56,23 | 57,01 | -2,86% | 1.424.072,00 |
| 15.09.2026 | 58,71 | 58,95 | 58,00 | 58,69 | -0,20% | 943.440,00 |
| 14.09.2026 | 59,39 | 60,06 | 58,46 | 58,81 | -0,63% | 1.050.490,00 |
| 11.09.2026 | 59,64 | 59,64 | 58,75 | 59,18 | -0,25% | 876.271,00 |
| 10.09.2026 | 59,87 | 60,06 | 58,56 | 59,33 | -0,57% | 1.177.804,00 |
| 09.09.2026 | 60,09 | 60,20 | 59,28 | 59,67 | -0,38% | 1.056.023,00 |
| 08.09.2026 | 59,85 | 60,60 | 59,56 | 59,90 | -0,15% | 850.796,00 |
| 04.09.2026 | 60,53 | 60,85 | 59,48 | 59,99 | -0,81% | 1.260.042,00 |
| 03.09.2026 | 59,85 | 60,54 | 59,68 | 60,48 | 1,46% | 592.165,00 |
| 02.09.2026 | 59,39 | 59,66 | 58,55 | 59,61 | 0,42% | 492.837,00 |
| 01.09.2026 | 59,18 | 59,67 | 58,98 | 59,36 | 1,11% | 718.498,00 |
| 31.08.2026 | 59,05 | 59,17 | 58,61 | 58,71 | -1,41% | 903.420,00 |
| 28.08.2026 | 59,94 | 60,10 | 59,18 | 59,55 | -0,10% | 493.646,00 |
| 27.08.2026 | 59,75 | 59,82 | 59,31 | 59,61 | -0,65% | 551.261,00 |
| 26.08.2026 | 60,48 | 60,91 | 59,92 | 60,00 | -0,55% | 571.828,00 |
| 25.08.2026 | 60,61 | 60,98 | 60,31 | 60,33 | -0,38% | 895.486,00 |
| 24.08.2026 | 60,56 | 61,09 | 60,18 | 60,56 | 0,35% | 938.321,00 |
| 21.08.2026 | 61,30 | 61,41 | 60,30 | 60,35 | -1,42% | 565.204,00 |
| 20.08.2026 | 61,33 | 61,55 | 60,87 | 61,22 | 0,99% | 711.876,00 |
| 19.08.2026 | 60,96 | 61,00 | 60,01 | 60,62 | 0,41% | 639.378,00 |
| 18.08.2026 | 60,78 | 61,28 | 60,30 | 60,37 | -0,21% | 776.395,00 |
| 17.08.2026 | 61,00 | 61,00 | 59,83 | 60,50 | -1,22% | 632.349,00 |
| 14.08.2026 | 61,69 | 62,15 | 61,13 | 61,25 | -0,73% | 633.634,00 |
| 13.08.2026 | 61,78 | 62,58 | 61,69 | 61,70 | 0,47% | 593.976,00 |
| 12.08.2026 | 59,80 | 61,46 | 59,78 | 61,41 | 2,73% | 987.185,00 |
| 11.08.2026 | 60,10 | 60,44 | 59,63 | 59,78 | -1,03% | 1.263.891,00 |
| 10.08.2026 | 61,77 | 61,77 | 60,28 | 60,40 | -2,89% | 679.348,00 |
| 07.08.2026 | 61,15 | 62,28 | 60,96 | 62,20 | 1,40% | 659.821,00 |
| 06.08.2026 | 60,60 | 61,76 | 60,60 | 61,34 | 0,34% | 637.813,00 |
| 05.08.2026 | 60,85 | 61,29 | 60,06 | 61,13 | -0,15% | 766.747,00 |
| 04.08.2026 | 60,63 | 61,53 | 59,69 | 61,22 | 0,02% | 878.393,00 |
| 03.08.2026 | 62,05 | 62,32 | 60,92 | 61,21 | -1,39% | 1.041.416,00 |
| 31.07.2026 | 63,70 | 63,85 | 61,72 | 62,07 | -3,03% | 823.294,00 |
| 30.07.2026 | 64,50 | 64,50 | 62,27 | 64,01 | 0,13% | 830.120,00 |
| 29.07.2026 | 64,29 | 64,97 | 63,59 | 63,93 | -0,61% | 804.815,00 |
| 28.07.2026 | 63,52 | 64,69 | 63,52 | 64,32 | 1,40% | 751.883,00 |
| 27.07.2026 | 63,52 | 64,59 | 63,06 | 63,43 | -0,16% | 884.256,00 |
| 24.07.2026 | 62,11 | 63,69 | 62,10 | 63,53 | 2,50% | 653.321,00 |
| 23.07.2026 | 61,82 | 62,15 | 61,50 | 61,98 | -0,08% | 463.498,00 |
| 22.07.2026 | 62,27 | 62,53 | 61,84 | 62,03 | -0,11% | 507.871,00 |
| 21.07.2026 | 61,99 | 62,26 | 61,52 | 62,10 | -0,11% | 466.826,00 |
| 20.07.2026 | 62,11 | 62,34 | 61,50 | 62,17 | -0,06% | 760.927,00 |
| 17.07.2026 | 62,50 | 63,30 | 61,72 | 62,21 | -0,08% | 458.692,00 |
| 16.07.2026 | 60,46 | 62,26 | 60,27 | 62,26 | 3,54% | 1.066.637,00 |
| 15.07.2026 | 59,76 | 60,71 | 59,75 | 60,13 | 0,99% | 555.511,00 |
| 14.07.2026 | 59,90 | 60,14 | 59,46 | 59,54 | -0,45% | 499.152,00 |
| 13.07.2026 | 59,87 | 60,00 | 59,25 | 59,81 | 0,32% | 506.907,00 |
| 10.07.2026 | 59,72 | 60,07 | 59,15 | 59,62 | 0,08% | 333.475,00 |
| 09.07.2026 | 59,97 | 60,31 | 59,49 | 59,57 | -0,10% | 759.852,00 |
| 08.07.2026 | 59,89 | 60,08 | 59,32 | 59,63 | -0,35% | 1.185.886,00 |
| 07.07.2026 | 59,87 | 61,02 | 59,65 | 59,84 | 1,06% | 566.556,00 |
| 06.07.2026 | 59,10 | 59,70 | 58,84 | 59,21 | 0,19% | 454.737,00 |
| 02.07.2026 | 58,12 | 59,13 | 57,76 | 59,10 | 2,36% | 523.890,00 |
| 01.07.2026 | 58,08 | 58,63 | 57,74 | 57,74 | -0,47% | 754.986,00 |
| 30.06.2026 | 58,24 | 58,73 | 57,99 | 58,01 | -1,71% | 521.033,00 |
| 29.06.2026 | 59,41 | 59,41 | 58,39 | 59,02 | -1,14% | 607.225,00 |
| 26.06.2026 | 59,45 | 59,83 | 59,05 | 59,70 | 1,12% | 898.353,00 |
| 25.06.2026 | 59,19 | 59,55 | 57,90 | 59,04 | 0,17% | 490.559,00 |
| 24.06.2026 | 59,44 | 59,61 | 58,67 | 58,94 | -0,41% | 571.608,00 |
| 23.06.2026 | 58,11 | 59,26 | 58,09 | 59,18 | 1,96% | 472.115,00 |
| 22.06.2026 | 57,53 | 58,27 | 57,50 | 58,04 | 1,04% | 634.319,00 |
| 19.06.2026 | 57,46 | 57,55 | 57,43 | 57,44 | -0,12% | - |
| 18.06.2026 | 58,06 | 58,42 | 57,25 | 57,51 | -0,23% | 1.011.731,00 |
| 17.06.2026 | 58,94 | 59,25 | 57,26 | 57,64 | -2,47% | 678.982,00 |
| 16.06.2026 | 58,70 | 59,23 | 58,37 | 59,10 | 1,27% | 585.442,00 |
| 15.06.2026 | 59,95 | 60,21 | 58,01 | 58,36 | -2,49% | 722.178,00 |
| 12.06.2026 | 60,60 | 61,02 | 59,81 | 59,85 | 1,17% | 870.116,00 |
| 11.06.2026 | 59,55 | 60,09 | 59,14 | 59,16 | -0,34% | 438.974,00 |
| 10.06.2026 | 59,50 | 60,40 | 59,26 | 59,36 | 0,58% | 592.405,00 |
| 09.06.2026 | 57,98 | 59,13 | 57,87 | 59,02 | 2,39% | 823.777,00 |
| 08.06.2026 | 57,45 | 58,04 | 57,33 | 57,64 | 0,49% | 719.534,00 |
| 05.06.2026 | 56,05 | 57,80 | 56,00 | 57,36 | 2,14% | 441.892,00 |
| 04.06.2026 | 56,98 | 57,24 | 55,64 | 56,16 | -0,32% | 583.826,00 |
| 03.06.2026 | 56,29 | 56,94 | 56,25 | 56,34 | -0,21% | 533.288,00 |
| 02.06.2026 | 56,36 | 56,94 | 56,08 | 56,46 | 0,46% | 662.420,00 |
| 01.06.2026 | 56,64 | 56,89 | 56,14 | 56,20 | -1,49% | 708.091,00 |