60,330$
-0,46%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 60,41 | 60,76 | 59,94 | 60,33 | -0,46% | 1.447.660,00 |
| 17.09.2025 | 60,92 | 61,45 | 60,40 | 60,61 | -0,33% | 2.225.651,00 |
| 16.09.2025 | 60,91 | 61,03 | 60,23 | 60,81 | 0,03% | 2.456.079,00 |
| 15.09.2025 | 61,61 | 61,90 | 60,74 | 60,79 | -1,14% | 1.766.395,00 |
| 12.09.2025 | 61,22 | 61,85 | 61,19 | 61,49 | -0,05% | 1.341.665,00 |
| 11.09.2025 | 60,66 | 61,63 | 60,40 | 61,52 | 1,87% | 1.413.184,00 |
| 10.09.2025 | 61,53 | 61,77 | 60,33 | 60,39 | -2,04% | 1.769.202,00 |
| 09.09.2025 | 61,26 | 61,95 | 61,11 | 61,65 | 0,13% | 1.388.524,00 |
| 08.09.2025 | 61,37 | 61,64 | 60,97 | 61,57 | -0,24% | 1.594.686,00 |
| 05.09.2025 | 61,08 | 62,12 | 61,08 | 61,72 | 1,36% | 1.872.432,00 |
| 04.09.2025 | 60,09 | 60,90 | 59,99 | 60,89 | 1,18% | 1.591.493,00 |
| 03.09.2025 | 59,39 | 60,23 | 59,37 | 60,18 | 1,09% | 1.368.372,00 |
| 02.09.2025 | 60,00 | 60,14 | 59,07 | 59,53 | -1,26% | 1.697.199,00 |
| 29.08.2025 | 59,51 | 60,29 | 59,36 | 60,29 | 1,09% | 1.428.142,00 |
| 28.08.2025 | 60,07 | 60,07 | 59,30 | 59,64 | -0,60% | 1.193.265,00 |
| 27.08.2025 | 58,97 | 60,15 | 58,87 | 60,00 | 1,52% | 1.773.430,00 |
| 26.08.2025 | 59,85 | 59,96 | 58,96 | 59,10 | -1,19% | 1.473.902,00 |
| 25.08.2025 | 60,68 | 60,68 | 59,73 | 59,81 | -1,09% | 1.335.073,00 |
| 22.08.2025 | 60,64 | 61,30 | 60,30 | 60,47 | 0,18% | 1.270.606,00 |
| 21.08.2025 | 60,09 | 60,71 | 59,92 | 60,36 | -0,43% | 1.384.306,00 |
| 20.08.2025 | 60,91 | 61,61 | 60,57 | 60,62 | -0,18% | 1.242.722,00 |
| 19.08.2025 | 60,06 | 60,74 | 59,52 | 60,73 | 2,03% | 1.701.994,00 |
| 18.08.2025 | 60,67 | 60,72 | 59,50 | 59,52 | -1,91% | 1.302.984,00 |
| 15.08.2025 | 60,73 | 60,82 | 60,17 | 60,68 | 0,65% | 1.219.337,00 |
| 14.08.2025 | 60,39 | 60,55 | 60,05 | 60,29 | -1,05% | 949.512,00 |
| 13.08.2025 | 60,24 | 61,06 | 59,74 | 60,93 | 1,15% | 1.553.854,00 |
| 12.08.2025 | 59,89 | 60,27 | 59,23 | 60,24 | 0,63% | 1.477.103,00 |
| 11.08.2025 | 60,14 | 60,24 | 59,68 | 59,86 | -0,48% | 1.233.343,00 |
| 08.08.2025 | 60,88 | 61,34 | 60,07 | 60,15 | -1,67% | 1.230.201,00 |
| 07.08.2025 | 62,06 | 62,07 | 60,65 | 61,17 | -0,29% | 1.494.763,00 |
| 06.08.2025 | 62,05 | 62,50 | 61,33 | 61,35 | -1,13% | 3.255.932,00 |
| 05.08.2025 | 61,37 | 62,20 | 60,83 | 62,05 | 1,01% | 3.079.876,00 |
| 04.08.2025 | 60,66 | 61,61 | 60,35 | 61,43 | 1,94% | 2.359.687,00 |
| 01.08.2025 | 60,94 | 61,21 | 59,68 | 60,26 | 0,57% | 2.200.136,00 |
| 31.07.2025 | 58,44 | 60,76 | 58,37 | 59,92 | 2,25% | 3.195.290,00 |
| 30.07.2025 | 59,96 | 60,06 | 58,15 | 58,60 | -2,53% | 2.755.516,00 |
| 29.07.2025 | 58,82 | 60,17 | 58,46 | 60,12 | 2,89% | 1.836.600,00 |
| 28.07.2025 | 59,24 | 59,62 | 58,31 | 58,43 | -2,01% | 1.468.353,00 |
| 25.07.2025 | 60,01 | 60,74 | 59,48 | 59,63 | -0,47% | 1.368.964,00 |
| 24.07.2025 | 60,91 | 60,99 | 59,90 | 59,91 | -1,69% | 2.180.803,00 |
| 23.07.2025 | 61,59 | 61,59 | 60,74 | 60,94 | -0,99% | 2.015.630,00 |
| 22.07.2025 | 60,76 | 61,83 | 60,03 | 61,55 | -0,28% | 3.044.190,00 |
| 21.07.2025 | 62,55 | 62,55 | 61,47 | 61,72 | -0,40% | 1.353.046,00 |
| 18.07.2025 | 61,74 | 62,28 | 61,32 | 61,97 | 0,36% | 1.041.857,00 |
| 17.07.2025 | 61,49 | 61,96 | 61,16 | 61,75 | -0,02% | 1.734.189,00 |
| 16.07.2025 | 61,36 | 61,83 | 61,11 | 61,76 | 1,08% | 1.446.405,00 |
| 15.07.2025 | 61,74 | 62,19 | 61,08 | 61,10 | -1,31% | 2.701.481,00 |
| 14.07.2025 | 61,53 | 62,17 | 61,40 | 61,91 | 0,65% | 1.293.135,00 |
| 11.07.2025 | 61,53 | 61,70 | 61,01 | 61,51 | -0,50% | 1.137.652,00 |
| 10.07.2025 | 61,86 | 62,59 | 61,64 | 61,82 | -0,35% | 1.233.892,00 |
| 09.07.2025 | 61,91 | 62,30 | 61,48 | 62,04 | 0,47% | 1.706.280,00 |
| 08.07.2025 | 62,16 | 62,16 | 61,47 | 61,75 | -0,45% | 1.599.977,00 |
| 07.07.2025 | 62,08 | 62,79 | 61,58 | 62,03 | -0,14% | 2.011.501,00 |
| 03.07.2025 | 61,33 | 62,50 | 61,12 | 62,12 | 0,78% | 870.522,00 |
| 02.07.2025 | 61,65 | 62,08 | 60,94 | 61,64 | -0,31% | 1.304.125,00 |
| 01.07.2025 | 61,81 | 62,80 | 61,29 | 61,83 | 0,26% | 1.438.028,00 |
| 30.06.2025 | 60,97 | 61,90 | 60,58 | 61,67 | 0,34% | 1.363.008,00 |
| 27.06.2025 | 62,09 | 62,47 | 61,15 | 61,46 | -1,84% | 1.605.623,00 |
| 26.06.2025 | 62,61 | 62,86 | 61,94 | 62,61 | 0,34% | 1.135.304,00 |
| 25.06.2025 | 63,31 | 63,31 | 62,26 | 62,40 | -1,78% | 979.163,00 |
| 24.06.2025 | 63,99 | 64,08 | 63,36 | 63,53 | -0,78% | 1.163.924,00 |
| 23.06.2025 | 62,92 | 64,12 | 62,81 | 64,03 | 1,96% | 1.251.295,00 |
| 20.06.2025 | 63,65 | 63,65 | 62,55 | 62,80 | -0,43% | 1.586.866,00 |
| 18.06.2025 | 62,52 | 63,22 | 62,52 | 63,07 | 0,88% | 946.485,00 |
| 17.06.2025 | 61,90 | 62,81 | 61,45 | 62,52 | 1,17% | 1.383.786,00 |
| 16.06.2025 | 62,26 | 62,80 | 61,60 | 61,80 | -0,90% | 1.129.686,00 |
| 13.06.2025 | 62,85 | 63,34 | 61,90 | 62,36 | -1,02% | 838.542,00 |
| 12.06.2025 | 62,98 | 63,48 | 62,17 | 63,00 | 0,59% | 1.061.735,00 |
| 11.06.2025 | 63,36 | 63,74 | 62,36 | 62,63 | -0,79% | 1.439.623,00 |
| 10.06.2025 | 62,28 | 63,60 | 62,28 | 63,13 | 1,28% | 1.362.809,00 |
| 09.06.2025 | 62,42 | 63,18 | 61,96 | 62,33 | 0,14% | 1.228.395,00 |
| 06.06.2025 | 62,89 | 63,14 | 61,70 | 62,24 | -0,77% | 978.161,00 |
| 05.06.2025 | 63,39 | 63,42 | 62,65 | 62,72 | -0,81% | 1.081.040,00 |
| 04.06.2025 | 62,75 | 63,82 | 62,57 | 63,23 | 0,59% | 1.100.569,00 |
| 03.06.2025 | 63,43 | 63,43 | 62,19 | 62,86 | -0,87% | 1.180.670,00 |
| 02.06.2025 | 63,15 | 63,67 | 62,72 | 63,41 | -0,25% | 1.021.765,00 |
| 30.05.2025 | 62,96 | 63,72 | 62,82 | 63,57 | 0,98% | 1.841.768,00 |
| 29.05.2025 | 63,04 | 63,41 | 62,34 | 62,95 | -0,30% | 3.333.405,00 |
| 28.05.2025 | 64,11 | 64,37 | 63,00 | 63,14 | -1,87% | 2.320.671,00 |
| 27.05.2025 | 64,12 | 64,58 | 63,96 | 64,34 | 1,29% | 1.359.808,00 |
| 23.05.2025 | 63,59 | 63,69 | 63,00 | 63,52 | 0,21% | 809.465,00 |
| 22.05.2025 | 64,35 | 64,39 | 63,11 | 63,39 | -1,09% | 898.627,00 |
| 21.05.2025 | 65,06 | 65,19 | 64,03 | 64,09 | -1,91% | 1.300.536,00 |
| 20.05.2025 | 65,06 | 65,53 | 65,01 | 65,34 | -0,03% | 879.143,00 |
| 19.05.2025 | 64,85 | 65,40 | 64,32 | 65,36 | 0,77% | 790.507,00 |
| 16.05.2025 | 63,86 | 64,91 | 63,85 | 64,86 | 1,63% | 856.742,00 |
| 15.05.2025 | 62,94 | 63,88 | 62,65 | 63,82 | 2,24% | 908.785,00 |
| 14.05.2025 | 62,67 | 62,80 | 61,42 | 62,42 | -0,29% | 1.087.696,00 |
| 13.05.2025 | 63,61 | 63,92 | 62,23 | 62,60 | -1,56% | 1.329.674,00 |
| 12.05.2025 | 64,43 | 64,43 | 62,60 | 63,59 | -1,13% | 1.313.184,00 |
| 09.05.2025 | 63,63 | 64,56 | 63,50 | 64,32 | 0,93% | 942.057,00 |
| 08.05.2025 | 64,86 | 64,86 | 63,55 | 63,73 | -0,95% | 886.514,00 |
| 07.05.2025 | 63,82 | 65,23 | 63,78 | 64,34 | 0,89% | 1.741.988,00 |
| 06.05.2025 | 64,43 | 64,96 | 63,55 | 63,77 | -1,86% | 1.296.108,00 |
| 05.05.2025 | 65,78 | 65,78 | 64,83 | 64,98 | -1,07% | 1.179.042,00 |
| 02.05.2025 | 64,83 | 65,79 | 64,83 | 65,68 | 1,37% | 1.735.543,00 |
| 01.05.2025 | 64,51 | 65,11 | 63,65 | 64,79 | 0,02% | 1.569.254,00 |
| 30.04.2025 | 64,38 | 64,84 | 63,11 | 64,78 | 1,55% | 2.054.134,00 |
| 29.04.2025 | 63,86 | 64,27 | 63,48 | 63,79 | -0,14% | 1.227.214,00 |
| 28.04.2025 | 63,08 | 64,00 | 62,77 | 63,88 | 1,30% | 1.553.960,00 |