63,550$
0,78%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 62,99 | 63,74 | 62,58 | 63,55 | 0,78% | 1.150.347,00 |
| 21.05.2026 | 62,75 | 63,24 | 62,26 | 63,06 | 0,08% | 1.087.237,00 |
| 20.05.2026 | 62,86 | 63,13 | 62,69 | 63,01 | 0,19% | 1.008.775,00 |
| 19.05.2026 | 62,43 | 63,18 | 62,14 | 62,89 | 1,24% | 1.611.506,00 |
| 18.05.2026 | 61,50 | 62,44 | 61,50 | 62,12 | 1,65% | 988.678,00 |
| 15.05.2026 | 62,30 | 62,35 | 61,09 | 61,11 | -1,37% | 1.611.581,00 |
| 14.05.2026 | 63,11 | 63,45 | 61,89 | 61,96 | -1,76% | 1.805.919,00 |
| 13.05.2026 | 63,18 | 63,58 | 62,87 | 63,07 | -0,58% | 1.224.387,00 |
| 12.05.2026 | 63,87 | 64,15 | 63,07 | 63,44 | 0,08% | 1.660.797,00 |
| 11.05.2026 | 62,71 | 63,61 | 62,71 | 63,39 | 0,24% | 1.473.420,00 |
| 08.05.2026 | 63,33 | 63,80 | 62,96 | 63,24 | -0,08% | 1.300.037,00 |
| 07.05.2026 | 63,38 | 63,64 | 62,45 | 63,29 | -0,05% | 1.341.295,00 |
| 06.05.2026 | 62,62 | 63,69 | 62,56 | 63,32 | 1,31% | 1.091.914,00 |
| 05.05.2026 | 62,53 | 62,99 | 62,32 | 62,50 | -0,21% | 935.824,00 |
| 04.05.2026 | 62,51 | 62,98 | 62,17 | 62,63 | -0,30% | 909.329,00 |
| 01.05.2026 | 63,46 | 63,66 | 62,52 | 62,82 | -0,74% | 1.154.477,00 |
| 30.04.2026 | 62,22 | 63,46 | 62,21 | 63,29 | 1,72% | 1.813.102,00 |
| 29.04.2026 | 62,40 | 62,93 | 61,94 | 62,22 | -0,61% | 1.933.839,00 |
| 28.04.2026 | 63,20 | 63,28 | 62,09 | 62,60 | -0,27% | 1.662.449,00 |
| 27.04.2026 | 63,32 | 63,54 | 62,58 | 62,77 | -0,82% | 1.167.143,00 |
| 24.04.2026 | 63,59 | 63,81 | 63,07 | 63,29 | -0,30% | 1.268.092,00 |
| 23.04.2026 | 63,03 | 63,62 | 62,54 | 63,48 | 1,05% | 1.957.105,00 |
| 22.04.2026 | 64,75 | 65,23 | 62,25 | 62,82 | -3,37% | 2.601.224,00 |
| 21.04.2026 | 65,85 | 66,25 | 64,62 | 65,01 | -1,51% | 1.760.700,00 |
| 20.04.2026 | 65,34 | 66,15 | 65,12 | 66,01 | 0,93% | 1.040.824,00 |
| 17.04.2026 | 64,19 | 65,49 | 64,15 | 65,40 | 1,76% | 1.066.988,00 |
| 16.04.2026 | 64,31 | 64,92 | 63,95 | 64,27 | -0,17% | 1.380.458,00 |
| 15.04.2026 | 64,88 | 64,94 | 63,90 | 64,38 | -0,34% | 1.547.434,00 |
| 14.04.2026 | 64,12 | 64,73 | 63,94 | 64,60 | 0,47% | 913.902,00 |
| 13.04.2026 | 64,01 | 64,39 | 63,53 | 64,30 | 0,37% | 1.022.323,00 |
| 10.04.2026 | 64,04 | 64,46 | 63,84 | 64,06 | -0,02% | 1.080.408,00 |
| 09.04.2026 | 63,65 | 64,70 | 63,58 | 64,07 | 0,45% | 1.031.938,00 |
| 08.04.2026 | 63,77 | 63,93 | 63,21 | 63,78 | 0,47% | 1.654.387,00 |
| 07.04.2026 | 63,51 | 64,17 | 63,48 | 63,48 | -0,14% | 1.129.115,00 |
| 06.04.2026 | 63,68 | 63,98 | 63,47 | 63,57 | -0,66% | 734.128,00 |
| 02.04.2026 | 63,56 | 64,12 | 63,21 | 63,99 | 1,15% | 834.323,00 |
| 01.04.2026 | 62,36 | 63,40 | 62,22 | 63,26 | 1,35% | 1.202.826,00 |
| 31.03.2026 | 63,30 | 63,30 | 62,16 | 62,42 | -0,16% | 1.534.897,00 |
| 30.03.2026 | 62,44 | 63,40 | 62,14 | 62,52 | 0,66% | 1.376.457,00 |
| 27.03.2026 | 62,44 | 62,63 | 61,87 | 62,11 | -1,10% | 950.131,00 |
| 26.03.2026 | 62,98 | 63,42 | 62,66 | 62,80 | -0,43% | 1.017.804,00 |
| 25.03.2026 | 63,62 | 63,70 | 62,72 | 63,07 | -0,44% | 936.180,00 |
| 24.03.2026 | 63,92 | 64,38 | 62,98 | 63,35 | 0,33% | 1.083.911,00 |
| 23.03.2026 | 64,82 | 64,94 | 63,06 | 63,14 | -1,68% | 1.716.266,00 |
| 20.03.2026 | 65,32 | 65,37 | 63,80 | 64,22 | -1,53% | 2.344.929,00 |
| 19.03.2026 | 66,40 | 66,71 | 65,20 | 65,22 | -1,72% | 1.738.016,00 |
| 18.03.2026 | 68,03 | 68,03 | 66,30 | 66,36 | -2,14% | 1.493.515,00 |
| 17.03.2026 | 67,89 | 68,03 | 67,42 | 67,81 | 0,53% | 1.380.244,00 |
| 16.03.2026 | 68,13 | 68,47 | 67,40 | 67,45 | -0,65% | 1.499.670,00 |
| 13.03.2026 | 68,47 | 69,00 | 67,59 | 67,89 | -0,03% | 1.760.191,00 |
| 12.03.2026 | 66,72 | 67,99 | 66,50 | 67,91 | 1,34% | 2.118.237,00 |
| 11.03.2026 | 67,39 | 67,61 | 66,83 | 67,01 | -1,06% | 1.419.290,00 |
| 10.03.2026 | 67,24 | 68,23 | 66,98 | 67,73 | 0,30% | 1.298.177,00 |
| 09.03.2026 | 67,25 | 67,86 | 66,70 | 67,53 | 0,30% | 2.505.672,00 |
| 06.03.2026 | 67,20 | 67,63 | 66,70 | 67,33 | -0,65% | 1.149.351,00 |
| 05.03.2026 | 67,07 | 67,95 | 67,07 | 67,77 | -0,19% | 1.653.735,00 |
| 04.03.2026 | 68,27 | 68,27 | 67,40 | 67,90 | -0,53% | 1.474.215,00 |
| 03.03.2026 | 67,74 | 68,66 | 67,51 | 68,26 | -0,16% | 1.831.354,00 |
| 02.03.2026 | 67,27 | 68,64 | 66,95 | 68,37 | 1,80% | 2.093.751,00 |
| 27.02.2026 | 67,31 | 68,02 | 66,55 | 67,16 | -0,96% | 15.580.277,00 |
| 26.02.2026 | 68,05 | 68,33 | 67,22 | 67,81 | 0,00% | 2.950.735,00 |
| 25.02.2026 | 68,14 | 68,33 | 67,38 | 67,81 | -0,75% | 1.393.392,00 |
| 24.02.2026 | 67,76 | 68,40 | 67,11 | 68,32 | 0,53% | 1.546.016,00 |
| 23.02.2026 | 67,75 | 68,50 | 67,68 | 67,96 | 0,61% | 1.630.903,00 |
| 20.02.2026 | 67,48 | 67,59 | 66,58 | 67,55 | 0,60% | 1.501.534,00 |
| 19.02.2026 | 67,17 | 67,90 | 66,94 | 67,15 | 0,06% | 1.090.778,00 |
| 18.02.2026 | 67,89 | 67,89 | 66,76 | 67,11 | -1,15% | 1.198.836,00 |
| 17.02.2026 | 68,35 | 68,54 | 67,36 | 67,89 | 0,10% | 1.756.626,00 |
| 13.02.2026 | 67,46 | 68,09 | 66,76 | 67,82 | 0,95% | 1.873.002,00 |
| 12.02.2026 | 66,68 | 68,28 | 65,94 | 67,18 | 1,87% | 2.127.543,00 |
| 11.02.2026 | 65,11 | 65,99 | 65,11 | 65,95 | -0,42% | 2.384.897,00 |
| 10.02.2026 | 65,96 | 66,59 | 65,67 | 66,23 | 0,90% | 1.145.573,00 |
| 09.02.2026 | 65,32 | 66,00 | 65,00 | 65,64 | 0,24% | 1.409.280,00 |
| 06.02.2026 | 66,42 | 67,34 | 65,48 | 65,48 | -1,44% | 3.341.108,00 |
| 05.02.2026 | 66,11 | 66,72 | 65,54 | 66,44 | 1,34% | 2.208.958,00 |
| 04.02.2026 | 64,39 | 65,84 | 64,32 | 65,56 | 2,33% | 2.069.319,00 |
| 03.02.2026 | 63,93 | 64,49 | 63,25 | 64,07 | 1,38% | 2.030.134,00 |
| 02.02.2026 | 63,30 | 63,74 | 62,49 | 63,20 | 0,05% | 2.061.499,00 |
| 30.01.2026 | 62,94 | 63,52 | 62,37 | 63,17 | 0,64% | 2.253.451,00 |
| 29.01.2026 | 62,85 | 63,25 | 61,61 | 62,77 | 1,37% | 2.505.443,00 |
| 28.01.2026 | 62,91 | 63,16 | 61,78 | 61,92 | -1,56% | 1.594.463,00 |
| 27.01.2026 | 63,16 | 63,54 | 62,68 | 62,90 | 0,05% | 1.661.249,00 |
| 26.01.2026 | 64,02 | 64,35 | 62,52 | 62,87 | -0,84% | 1.722.093,00 |
| 22.01.2026 | 63,16 | 63,87 | 63,05 | 63,40 | 0,62% | 2.164.007,00 |
| 21.01.2026 | 62,64 | 63,12 | 62,00 | 63,01 | 0,29% | 2.101.125,00 |
| 20.01.2026 | 62,80 | 63,26 | 61,95 | 62,83 | -1,21% | 1.799.128,00 |
| 16.01.2026 | 61,71 | 63,73 | 61,69 | 63,60 | 2,37% | 1.539.589,00 |
| 15.01.2026 | 62,00 | 62,49 | 61,77 | 62,13 | 0,68% | 1.417.434,00 |
| 14.01.2026 | 61,10 | 62,08 | 60,88 | 61,71 | 1,16% | 1.491.051,00 |
| 13.01.2026 | 61,09 | 61,33 | 60,25 | 61,00 | 0,10% | 2.107.281,00 |
| 12.01.2026 | 60,89 | 61,71 | 60,71 | 60,94 | 0,16% | 1.667.005,00 |
| 09.01.2026 | 61,14 | 61,41 | 60,70 | 60,84 | -0,67% | 1.933.612,00 |
| 08.01.2026 | 59,70 | 61,62 | 59,37 | 61,25 | 2,63% | 1.584.149,00 |
| 07.01.2026 | 60,15 | 60,37 | 59,53 | 59,68 | -0,25% | 1.534.749,00 |
| 06.01.2026 | 59,09 | 60,07 | 59,08 | 59,83 | 0,89% | 1.806.692,00 |
| 05.01.2026 | 59,76 | 59,76 | 58,72 | 59,30 | -0,82% | 1.717.081,00 |
| 02.01.2026 | 60,38 | 60,43 | 59,54 | 59,79 | -1,35% | 1.477.735,00 |
| 31.12.2025 | 61,04 | 61,04 | 60,61 | 60,61 | -0,61% | 846.900,00 |
| 30.12.2025 | 61,37 | 61,37 | 60,85 | 60,98 | 0,10% | 1.033.607,00 |
| 29.12.2025 | 61,31 | 61,32 | 60,79 | 60,92 | -0,46% | 915.529,00 |