64,340$
0,94%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 63,08 | 64,38 | 62,36 | 64,34 | 0,94% | 1.154.864,00 |
| 10.04.2025 | 63,09 | 64,39 | 62,08 | 63,74 | -0,48% | 1.593.124,00 |
| 09.04.2025 | 61,01 | 64,49 | 58,86 | 64,05 | 3,66% | 2.602.924,00 |
| 08.04.2025 | 65,06 | 65,60 | 61,20 | 61,79 | -2,45% | 1.883.355,00 |
| 07.04.2025 | 65,40 | 66,61 | 63,02 | 63,34 | -4,10% | 2.239.323,00 |
| 04.04.2025 | 68,52 | 69,15 | 65,80 | 66,05 | -2,90% | 2.317.828,00 |
| 03.04.2025 | 66,96 | 68,95 | 66,82 | 68,02 | 2,04% | 3.053.099,00 |
| 02.04.2025 | 65,73 | 66,99 | 65,73 | 66,66 | 0,15% | 1.184.534,00 |
| 01.04.2025 | 66,97 | 67,24 | 65,74 | 66,56 | -0,21% | 1.693.895,00 |
| 31.03.2025 | 66,67 | 67,64 | 66,19 | 66,70 | 0,41% | 1.690.991,00 |
| 28.03.2025 | 65,74 | 66,45 | 65,36 | 66,43 | 1,02% | 1.599.299,00 |
| 27.03.2025 | 67,24 | 67,69 | 65,13 | 65,76 | -2,11% | 2.822.139,00 |
| 26.03.2025 | 67,12 | 67,57 | 66,72 | 67,18 | 0,49% | 2.444.512,00 |
| 25.03.2025 | 67,84 | 67,89 | 66,33 | 66,85 | -1,55% | 1.498.325,00 |
| 24.03.2025 | 68,41 | 69,07 | 67,89 | 67,90 | -0,83% | 997.468,00 |
| 21.03.2025 | 68,57 | 68,96 | 67,99 | 68,47 | -0,36% | 1.643.737,00 |
| 20.03.2025 | 68,66 | 69,11 | 68,28 | 68,72 | 0,37% | 1.093.667,00 |
| 19.03.2025 | 68,39 | 68,65 | 67,74 | 68,47 | 0,12% | 1.218.889,00 |
| 18.03.2025 | 68,44 | 69,28 | 68,25 | 68,39 | 0,18% | 742.854,00 |
| 17.03.2025 | 67,26 | 68,86 | 67,02 | 68,27 | 1,82% | 745.369,00 |
| 14.03.2025 | 66,52 | 67,09 | 65,87 | 67,05 | 1,54% | 785.322,00 |
| 13.03.2025 | 67,14 | 67,58 | 65,88 | 66,03 | -1,14% | 1.107.186,00 |
| 12.03.2025 | 67,32 | 68,05 | 66,30 | 66,79 | -1,49% | 1.436.477,00 |
| 11.03.2025 | 68,79 | 69,04 | 67,16 | 67,80 | -1,24% | 1.886.795,00 |
| 10.03.2025 | 69,05 | 70,35 | 68,61 | 68,65 | 0,13% | 1.445.957,00 |
| 07.03.2025 | 68,17 | 69,01 | 68,07 | 68,56 | 1,18% | 1.189.360,00 |
| 06.03.2025 | 68,19 | 69,20 | 67,39 | 67,76 | -1,30% | 1.164.075,00 |
| 05.03.2025 | 67,94 | 68,93 | 67,58 | 68,65 | 0,87% | 1.442.871,00 |
| 04.03.2025 | 69,53 | 70,24 | 68,03 | 68,06 | -1,45% | 1.271.132,00 |
| 03.03.2025 | 68,29 | 69,28 | 68,17 | 69,06 | 0,70% | 1.443.225,00 |
| 28.02.2025 | 68,38 | 69,82 | 68,34 | 68,58 | 0,40% | 2.823.206,00 |
| 27.02.2025 | 67,40 | 68,54 | 67,01 | 68,31 | 1,53% | 1.985.425,00 |
| 26.02.2025 | 68,87 | 68,87 | 67,20 | 67,28 | -1,91% | 1.267.800,00 |
| 25.02.2025 | 67,43 | 68,84 | 67,11 | 68,59 | 2,34% | 1.931.295,00 |
| 24.02.2025 | 66,30 | 68,04 | 66,08 | 67,02 | 1,47% | 2.135.465,00 |
| 21.02.2025 | 66,22 | 66,80 | 65,77 | 66,05 | -0,20% | 1.453.971,00 |
| 20.02.2025 | 65,25 | 66,41 | 65,00 | 66,18 | 1,47% | 769.448,00 |
| 19.02.2025 | 65,12 | 65,62 | 64,90 | 65,22 | -0,12% | 1.006.370,00 |
| 18.02.2025 | 65,11 | 65,89 | 64,93 | 65,30 | -0,18% | 1.003.770,00 |
| 14.02.2025 | 67,09 | 67,56 | 65,39 | 65,42 | -2,24% | 783.361,00 |
| 13.02.2025 | 66,18 | 67,37 | 66,18 | 66,92 | 1,09% | 1.111.341,00 |
| 12.02.2025 | 65,84 | 66,63 | 65,78 | 66,20 | -0,82% | 1.199.991,00 |
| 11.02.2025 | 66,00 | 66,78 | 65,83 | 66,75 | 0,68% | 1.155.893,00 |
| 10.02.2025 | 66,09 | 66,66 | 65,46 | 66,30 | 0,12% | 1.231.861,00 |
| 07.02.2025 | 66,46 | 66,87 | 65,96 | 66,22 | -0,30% | 1.225.221,00 |
| 06.02.2025 | 66,44 | 66,46 | 65,26 | 66,42 | 0,70% | 1.140.576,00 |
| 05.02.2025 | 65,46 | 66,51 | 64,93 | 65,96 | 1,52% | 1.619.918,00 |
| 04.02.2025 | 64,53 | 65,53 | 64,45 | 64,97 | -0,49% | 1.020.182,00 |
| 03.02.2025 | 64,64 | 65,93 | 64,22 | 65,29 | -0,24% | 1.093.635,00 |
| 31.01.2025 | 65,28 | 66,40 | 64,97 | 65,45 | 0,45% | 4.887.771,00 |
| 30.01.2025 | 65,87 | 66,21 | 64,73 | 65,16 | -0,15% | 1.683.167,00 |
| 29.01.2025 | 66,91 | 67,25 | 64,80 | 65,26 | -2,03% | 1.482.671,00 |
| 28.01.2025 | 68,33 | 69,19 | 66,46 | 66,61 | -3,91% | 1.822.260,00 |
| 27.01.2025 | 67,78 | 69,99 | 67,69 | 69,32 | 3,11% | 2.399.505,00 |
| 24.01.2025 | 66,11 | 67,29 | 66,11 | 67,23 | 1,08% | 1.089.081,00 |
| 23.01.2025 | 66,01 | 66,51 | 65,23 | 66,51 | 1,05% | 1.828.392,00 |
| 22.01.2025 | 66,78 | 66,97 | 65,74 | 65,82 | -2,37% | 1.037.234,00 |
| 21.01.2025 | 66,71 | 67,59 | 66,56 | 67,42 | 1,44% | 862.373,00 |
| 17.01.2025 | 66,31 | 67,11 | 66,13 | 66,46 | 0,39% | 839.233,00 |
| 16.01.2025 | 64,72 | 66,37 | 64,35 | 66,20 | 2,86% | 1.339.945,00 |
| 15.01.2025 | 66,45 | 66,45 | 64,25 | 64,36 | -0,97% | 1.729.754,00 |
| 14.01.2025 | 65,01 | 65,37 | 64,61 | 64,99 | -0,09% | 1.289.211,00 |
| 13.01.2025 | 64,87 | 65,18 | 64,25 | 65,05 | 0,90% | 1.199.753,00 |
| 10.01.2025 | 65,00 | 65,50 | 63,73 | 64,47 | -1,95% | 1.553.866,00 |
| 08.01.2025 | 65,49 | 65,81 | 64,85 | 65,75 | 0,57% | 1.730.775,00 |
| 07.01.2025 | 66,00 | 66,50 | 64,90 | 65,38 | -0,52% | 995.471,00 |
| 06.01.2025 | 67,61 | 67,72 | 65,63 | 65,72 | -3,05% | 1.356.933,00 |
| 03.01.2025 | 67,15 | 68,02 | 66,47 | 67,79 | 1,71% | 980.138,00 |
| 02.01.2025 | 66,73 | 67,83 | 66,42 | 66,65 | 0,08% | 1.679.352,00 |
| 31.12.2024 | 66,70 | 66,75 | 65,89 | 66,60 | 0,82% | 1.114.832,00 |
| 30.12.2024 | 66,47 | 66,57 | 65,39 | 66,06 | -0,81% | 826.538,00 |
| 27.12.2024 | 66,86 | 67,61 | 66,43 | 66,60 | -1,22% | 992.981,00 |
| 26.12.2024 | 67,31 | 67,91 | 67,28 | 67,42 | -0,53% | 937.697,00 |
| 24.12.2024 | 67,02 | 67,85 | 66,96 | 67,78 | 0,98% | 394.024,00 |
| 23.12.2024 | 66,41 | 67,31 | 65,91 | 67,12 | 0,77% | 1.100.470,00 |
| 20.12.2024 | 67,05 | 67,71 | 66,37 | 66,61 | 0,65% | 4.131.402,00 |
| 19.12.2024 | 66,45 | 67,62 | 66,13 | 66,18 | -0,72% | 1.567.306,00 |
| 18.12.2024 | 68,35 | 68,99 | 66,50 | 66,66 | -3,04% | 1.574.538,00 |
| 17.12.2024 | 68,05 | 69,15 | 67,84 | 68,75 | 0,60% | 1.108.273,00 |
| 16.12.2024 | 67,81 | 69,23 | 67,75 | 68,34 | 0,62% | 1.082.230,00 |
| 13.12.2024 | 68,18 | 68,56 | 67,63 | 67,92 | -0,67% | 867.480,00 |
| 12.12.2024 | 68,48 | 68,93 | 68,20 | 68,38 | 0,04% | 1.487.935,00 |
| 11.12.2024 | 69,07 | 69,54 | 68,17 | 68,35 | -0,94% | 1.260.866,00 |
| 10.12.2024 | 69,89 | 70,43 | 68,73 | 69,00 | -1,58% | 932.352,00 |
| 09.12.2024 | 69,48 | 70,30 | 69,04 | 70,11 | 0,59% | 1.095.806,00 |
| 06.12.2024 | 70,49 | 70,54 | 69,43 | 69,70 | -0,75% | 830.117,00 |
| 05.12.2024 | 69,66 | 70,55 | 69,61 | 70,23 | 0,31% | 869.933,00 |
| 04.12.2024 | 69,61 | 70,15 | 69,16 | 70,01 | 0,40% | 860.041,00 |
| 03.12.2024 | 70,29 | 70,43 | 69,54 | 69,73 | -0,88% | 797.720,00 |
| 02.12.2024 | 71,25 | 71,26 | 70,15 | 70,35 | -1,37% | 905.959,00 |
| 29.11.2024 | 72,32 | 72,57 | 71,28 | 71,33 | -1,05% | 674.408,00 |
| 27.11.2024 | 71,91 | 72,81 | 71,91 | 72,09 | 1,01% | 818.989,00 |
| 26.11.2024 | 72,18 | 72,18 | 70,68 | 71,37 | 0,37% | 1.000.797,00 |
| 25.11.2024 | 71,44 | 71,78 | 70,66 | 71,11 | 0,24% | 1.717.111,00 |
| 22.11.2024 | 70,90 | 71,21 | 70,46 | 70,94 | 0,38% | 919.135,00 |
| 20.11.2024 | 70,57 | 70,88 | 70,11 | 70,67 | -0,25% | 1.002.848,00 |
| 19.11.2024 | 70,51 | 71,13 | 70,51 | 70,85 | -0,20% | 1.153.024,00 |
| 18.11.2024 | 70,89 | 71,32 | 70,80 | 70,99 | 0,14% | 905.944,00 |
| 15.11.2024 | 71,75 | 72,02 | 70,87 | 70,89 | -1,14% | 1.518.212,00 |
| 14.11.2024 | 72,46 | 73,44 | 71,68 | 71,71 | -1,02% | 1.340.151,00 |