57,050$
-1,37%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,53 | 57,80 | 56,47 | 57,05 | -1,37% | 773.103,00 |
| 28.05.2026 | 57,99 | 58,47 | 57,67 | 57,84 | -0,28% | 628.159,00 |
| 27.05.2026 | 59,24 | 59,50 | 57,91 | 58,00 | -1,96% | 719.479,00 |
| 26.05.2026 | 58,87 | 59,38 | 58,59 | 59,16 | 0,92% | 561.102,00 |
| 22.05.2026 | 58,90 | 58,91 | 58,45 | 58,62 | -0,15% | 417.769,00 |
| 21.05.2026 | 58,24 | 58,95 | 57,95 | 58,71 | 0,55% | 530.905,00 |
| 20.05.2026 | 58,08 | 58,84 | 57,90 | 58,39 | 0,78% | 686.652,00 |
| 19.05.2026 | 58,28 | 58,44 | 57,78 | 57,94 | -0,69% | 745.820,00 |
| 18.05.2026 | 57,69 | 58,41 | 57,60 | 58,34 | 1,73% | 449.136,00 |
| 15.05.2026 | 58,18 | 58,18 | 57,26 | 57,35 | -0,93% | 577.304,00 |
| 14.05.2026 | 58,55 | 58,80 | 57,85 | 57,89 | -0,48% | 462.652,00 |
| 13.05.2026 | 58,04 | 58,52 | 57,58 | 58,17 | -0,22% | 598.327,00 |
| 12.05.2026 | 58,73 | 58,76 | 57,79 | 58,30 | -0,78% | 814.860,00 |
| 11.05.2026 | 58,51 | 58,76 | 57,69 | 58,76 | 0,82% | 963.054,00 |
| 08.05.2026 | 58,12 | 58,49 | 57,48 | 58,28 | 0,69% | 839.850,00 |
| 07.05.2026 | 57,19 | 59,05 | 56,67 | 57,88 | 2,75% | 1.003.859,00 |
| 06.05.2026 | 56,12 | 56,66 | 56,06 | 56,33 | 0,61% | 718.506,00 |
| 05.05.2026 | 55,27 | 56,15 | 55,18 | 55,99 | 1,34% | 557.059,00 |
| 04.05.2026 | 55,14 | 55,81 | 54,78 | 55,25 | -0,05% | 793.248,00 |
| 01.05.2026 | 55,70 | 55,89 | 55,14 | 55,28 | -0,95% | 623.354,00 |
| 30.04.2026 | 56,09 | 56,47 | 55,32 | 55,81 | -1,05% | 655.394,00 |
| 29.04.2026 | 56,13 | 56,94 | 56,06 | 56,40 | -0,11% | 775.024,00 |
| 28.04.2026 | 55,90 | 56,58 | 55,11 | 56,46 | 1,97% | 691.150,00 |
| 27.04.2026 | 55,57 | 56,10 | 55,22 | 55,37 | -0,32% | 441.280,00 |
| 24.04.2026 | 56,72 | 56,72 | 55,52 | 55,55 | -1,52% | 475.908,00 |
| 23.04.2026 | 56,30 | 56,44 | 55,66 | 56,41 | 1,13% | 332.651,00 |
| 22.04.2026 | 56,95 | 56,95 | 55,45 | 55,78 | -1,38% | 467.206,00 |
| 21.04.2026 | 56,99 | 57,12 | 56,40 | 56,56 | -0,70% | 375.110,00 |
| 20.04.2026 | 56,47 | 56,99 | 56,35 | 56,96 | 0,49% | 429.828,00 |
| 17.04.2026 | 56,18 | 56,93 | 55,98 | 56,68 | 1,41% | 525.123,00 |
| 16.04.2026 | 56,39 | 56,69 | 55,39 | 55,89 | -0,87% | 942.759,00 |
| 15.04.2026 | 55,84 | 56,84 | 55,74 | 56,38 | 0,53% | 1.342.438,00 |
| 14.04.2026 | 54,81 | 56,45 | 54,66 | 56,08 | 2,26% | 1.367.899,00 |
| 13.04.2026 | 53,30 | 54,88 | 52,82 | 54,84 | 2,62% | 973.837,00 |
| 10.04.2026 | 53,46 | 53,89 | 53,24 | 53,44 | 0,62% | 812.602,00 |
| 09.04.2026 | 52,96 | 53,94 | 52,56 | 53,11 | 0,17% | 542.445,00 |
| 08.04.2026 | 52,83 | 53,26 | 52,52 | 53,02 | 1,36% | 1.044.721,00 |
| 07.04.2026 | 50,88 | 52,52 | 50,88 | 52,31 | 2,75% | 915.083,00 |
| 06.04.2026 | 51,02 | 51,32 | 50,72 | 50,91 | -0,49% | 579.445,00 |
| 02.04.2026 | 50,43 | 51,20 | 50,05 | 51,16 | 1,71% | 812.789,00 |
| 01.04.2026 | 49,83 | 50,72 | 49,72 | 50,30 | 0,68% | 938.822,00 |
| 31.03.2026 | 49,65 | 50,50 | 49,20 | 49,96 | 1,36% | 861.537,00 |
| 30.03.2026 | 49,07 | 50,05 | 48,82 | 49,29 | 1,19% | 909.176,00 |
| 27.03.2026 | 49,50 | 49,86 | 48,36 | 48,71 | -1,81% | 1.177.932,00 |
| 26.03.2026 | 49,32 | 49,94 | 49,12 | 49,61 | 0,20% | 898.247,00 |
| 25.03.2026 | 50,59 | 50,78 | 49,48 | 49,51 | -1,67% | 993.197,00 |
| 24.03.2026 | 49,51 | 50,66 | 49,39 | 50,35 | 1,43% | 1.432.367,00 |
| 23.03.2026 | 51,25 | 51,50 | 49,62 | 49,64 | -1,63% | 1.310.095,00 |
| 20.03.2026 | 53,10 | 53,50 | 50,22 | 50,46 | -5,65% | 2.102.368,00 |
| 19.03.2026 | 54,92 | 55,03 | 53,46 | 53,48 | -2,85% | 979.009,00 |
| 18.03.2026 | 56,23 | 56,23 | 55,00 | 55,05 | -2,17% | 921.584,00 |
| 17.03.2026 | 56,47 | 56,79 | 56,02 | 56,27 | 0,04% | 390.164,00 |
| 16.03.2026 | 56,62 | 56,87 | 56,24 | 56,25 | 0,41% | 401.550,00 |
| 13.03.2026 | 56,38 | 57,09 | 55,65 | 56,02 | 0,39% | 587.109,00 |
| 12.03.2026 | 56,10 | 56,55 | 55,74 | 55,80 | -1,64% | 1.368.628,00 |
| 11.03.2026 | 57,25 | 57,25 | 56,33 | 56,73 | -1,34% | 876.377,00 |
| 10.03.2026 | 57,68 | 58,20 | 57,32 | 57,50 | -0,52% | 555.108,00 |
| 09.03.2026 | 57,25 | 57,91 | 56,45 | 57,80 | 0,59% | 939.461,00 |
| 06.03.2026 | 57,28 | 57,74 | 56,58 | 57,46 | -0,17% | 1.127.345,00 |
| 05.03.2026 | 59,50 | 59,52 | 56,87 | 57,56 | -3,62% | 1.931.308,00 |
| 04.03.2026 | 59,75 | 59,90 | 59,22 | 59,72 | -0,23% | 463.335,00 |
| 03.03.2026 | 59,10 | 59,99 | 58,77 | 59,86 | -0,13% | 613.205,00 |
| 02.03.2026 | 58,96 | 60,04 | 58,79 | 59,94 | 0,89% | 873.527,00 |
| 27.02.2026 | 60,40 | 60,81 | 59,22 | 59,41 | -2,30% | 1.380.246,00 |
| 26.02.2026 | 59,75 | 62,08 | 58,85 | 60,81 | 4,22% | 1.721.587,00 |
| 25.02.2026 | 58,92 | 58,92 | 57,60 | 58,35 | -0,77% | 773.115,00 |
| 24.02.2026 | 58,95 | 59,12 | 58,27 | 58,80 | -0,39% | 733.117,00 |
| 23.02.2026 | 57,88 | 59,53 | 57,77 | 59,03 | 2,22% | 1.108.362,00 |
| 20.02.2026 | 57,55 | 57,81 | 56,92 | 57,75 | 0,77% | 545.196,00 |
| 19.02.2026 | 57,31 | 57,86 | 57,03 | 57,31 | 0,33% | 469.933,00 |
| 18.02.2026 | 58,18 | 58,19 | 56,79 | 57,12 | -2,28% | 954.171,00 |
| 17.02.2026 | 58,49 | 59,04 | 58,23 | 58,45 | -0,07% | 733.806,00 |
| 13.02.2026 | 57,48 | 58,60 | 57,26 | 58,49 | 2,02% | 762.509,00 |
| 12.02.2026 | 57,78 | 58,26 | 56,74 | 57,33 | -0,19% | 791.005,00 |
| 11.02.2026 | 57,66 | 58,58 | 57,37 | 57,44 | -0,24% | 746.389,00 |
| 10.02.2026 | 56,42 | 57,73 | 56,40 | 57,58 | 2,02% | 830.280,00 |
| 09.02.2026 | 56,20 | 56,48 | 55,50 | 56,44 | 0,34% | 528.228,00 |
| 06.02.2026 | 56,53 | 57,45 | 56,09 | 56,25 | -0,25% | 832.763,00 |
| 05.02.2026 | 56,05 | 56,72 | 55,89 | 56,39 | 0,53% | 667.289,00 |
| 04.02.2026 | 55,73 | 56,55 | 55,40 | 56,09 | 1,34% | 922.878,00 |
| 03.02.2026 | 53,78 | 55,55 | 53,70 | 55,35 | 3,21% | 903.450,00 |
| 02.02.2026 | 53,70 | 54,30 | 53,44 | 53,63 | -1,12% | 632.422,00 |
| 30.01.2026 | 53,41 | 54,32 | 53,11 | 54,24 | 0,74% | 757.628,00 |
| 29.01.2026 | 52,03 | 53,95 | 51,92 | 53,84 | 4,14% | 1.171.448,00 |
| 28.01.2026 | 51,91 | 52,06 | 51,33 | 51,70 | 0,15% | 912.536,00 |
| 27.01.2026 | 52,76 | 52,90 | 51,00 | 51,62 | -1,99% | 1.124.849,00 |
| 26.01.2026 | 54,35 | 54,53 | 52,58 | 52,67 | -4,01% | 807.806,00 |
| 22.01.2026 | 54,75 | 55,27 | 54,36 | 54,87 | 0,09% | 969.336,00 |
| 21.01.2026 | 55,52 | 55,60 | 54,51 | 54,82 | -0,87% | 813.532,00 |
| 20.01.2026 | 55,60 | 56,03 | 54,91 | 55,30 | -1,07% | 960.012,00 |
| 16.01.2026 | 54,51 | 56,02 | 54,51 | 55,90 | 2,03% | 681.435,00 |
| 15.01.2026 | 55,10 | 55,23 | 54,55 | 54,79 | 0,20% | 991.927,00 |
| 14.01.2026 | 54,07 | 54,80 | 53,82 | 54,68 | 1,56% | 1.043.277,00 |
| 13.01.2026 | 53,26 | 54,19 | 52,81 | 53,84 | 1,39% | 1.673.369,00 |
| 12.01.2026 | 52,31 | 53,21 | 52,17 | 53,10 | 1,41% | 565.528,00 |
| 09.01.2026 | 52,47 | 52,97 | 52,27 | 52,36 | -0,38% | 433.216,00 |
| 08.01.2026 | 51,50 | 52,71 | 51,47 | 52,56 | 1,90% | 682.091,00 |
| 07.01.2026 | 51,23 | 51,97 | 51,23 | 51,58 | 0,84% | 694.513,00 |
| 06.01.2026 | 50,90 | 51,35 | 50,61 | 51,15 | 0,43% | 415.748,00 |
| 05.01.2026 | 50,59 | 51,26 | 50,39 | 50,93 | 0,33% | 619.680,00 |