Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,97 | 45,90 | 43,97 | 45,31 | 1,63% | - |
| 25.02.2021 | 48,85 | 49,07 | 44,26 | 44,58 | -7,36% | - |
| 24.02.2021 | 47,03 | 48,63 | 46,90 | 48,12 | 3,32% | - |
| 23.02.2021 | 43,68 | 46,82 | 43,52 | 46,58 | 4,58% | - |
| 22.02.2021 | 43,88 | 45,63 | 43,69 | 44,54 | 2,97% | - |
| 19.02.2021 | 43,16 | 43,54 | 42,85 | 43,25 | 2,74% | - |
| 18.02.2021 | 41,77 | 42,71 | 0,00 | 42,10 | -0,01% | - |
| 17.02.2021 | 41,41 | 42,32 | 41,34 | 42,10 | -0,68% | - |
| 16.02.2021 | 41,45 | 42,58 | 40,90 | 42,39 | 2,84% | - |
| 12.02.2021 | 41,12 | 41,42 | 40,83 | 41,22 | 1,07% | - |
| 11.02.2021 | 41,83 | 41,86 | 0,00 | 40,79 | -1,06% | - |
| 10.02.2021 | 41,31 | 41,89 | 41,03 | 41,22 | 0,60% | - |
| 09.02.2021 | 40,50 | 41,45 | 40,43 | 40,98 | 0,97% | - |
| 08.02.2021 | 39,42 | 40,63 | 39,28 | 40,58 | 3,53% | - |
| 05.02.2021 | 39,17 | 39,64 | 38,67 | 39,20 | 0,99% | - |
| 04.02.2021 | 39,06 | 39,40 | 38,56 | 38,81 | -0,84% | - |
| 03.02.2021 | 37,38 | 39,19 | 36,95 | 39,14 | 4,42% | - |
| 02.02.2021 | 37,49 | 37,49 | 37,49 | 37,49 | -2,57% | - |
| 01.02.2021 | 38,49 | 38,49 | 38,48 | 38,48 | -2,80% | - |
| 29.01.2021 | 39,59 | 39,59 | 39,59 | 39,59 | -5,04% | - |
| 28.01.2021 | 42,42 | 42,70 | 41,12 | 41,69 | -0,67% | - |
| 27.01.2021 | 44,37 | 44,46 | 41,80 | 41,97 | 5,45% | - |
| 26.01.2021 | 39,30 | 40,14 | 38,88 | 39,80 | -0,14% | - |
| 25.01.2021 | 39,96 | 39,96 | 39,81 | 39,85 | 6,62% | - |
| 22.01.2021 | 34,38 | 37,62 | 34,35 | 37,38 | 5,74% | - |
| 21.01.2021 | 35,27 | 35,42 | 35,27 | 35,35 | -3,89% | - |
| 20.01.2021 | 36,84 | 36,85 | 36,73 | 36,78 | -2,56% | - |
| 19.01.2021 | 36,89 | 37,81 | 36,70 | 37,74 | 2,15% | - |
| 15.01.2021 | 36,79 | 37,55 | 36,35 | 36,95 | -1,12% | - |
| 14.01.2021 | 36,18 | 37,84 | 36,00 | 37,37 | 8,86% | - |
| 13.01.2021 | 33,27 | 34,42 | 33,04 | 34,33 | 2,52% | - |
| 12.01.2021 | 33,05 | 33,49 | 32,72 | 33,48 | 1,03% | - |
| 11.01.2021 | 33,26 | 33,86 | 33,06 | 33,14 | -1,25% | - |
| 08.01.2021 | 33,31 | 34,17 | 33,17 | 33,56 | 2,07% | - |
| 07.01.2021 | 32,52 | 33,05 | 32,32 | 32,88 | 1,33% | - |
| 06.01.2021 | 32,52 | 32,52 | 32,45 | 32,45 | 4,01% | - |
| 05.01.2021 | 31,45 | 31,64 | 31,10 | 31,20 | 0,66% | - |
| 04.01.2021 | 31,56 | 31,74 | 30,85 | 31,00 | -4,79% | - |
| 31.12.2020 | 32,08 | 32,88 | 32,04 | 32,56 | 1,78% | - |
| 30.12.2020 | 32,06 | 32,17 | 31,57 | 31,99 | 4,15% | - |
| 29.12.2020 | 31,17 | 31,51 | 30,00 | 30,71 | -2,92% | - |
| 28.12.2020 | 32,30 | 32,44 | 31,39 | 31,64 | -1,11% | - |
| 24.12.2020 | 31,59 | 32,67 | 31,47 | 31,99 | 0,09% | - |
| 23.12.2020 | 31,57 | 32,14 | 31,49 | 31,96 | 3,28% | - |
| 22.12.2020 | 31,08 | 31,09 | 30,94 | 30,95 | -0,10% | - |
| 21.12.2020 | 30,92 | 31,68 | 30,81 | 30,98 | -6,88% | - |
| 18.12.2020 | 32,23 | 33,27 | 32,19 | 33,27 | 1,48% | - |
| 17.12.2020 | 33,80 | 33,92 | 32,78 | 32,78 | -2,92% | - |
| 16.12.2020 | 33,37 | 34,13 | 33,22 | 33,77 | 5,45% | - |
| 15.12.2020 | 32,47 | 34,35 | 31,16 | 32,02 | 0,30% | - |
| 14.12.2020 | 31,24 | 32,27 | 31,24 | 31,93 | -6,92% | - |
| 11.12.2020 | 33,56 | 35,96 | 32,41 | 34,30 | 2,77% | - |
| 10.12.2020 | 33,76 | 34,96 | 32,95 | 33,38 | -5,57% | - |
| 09.12.2020 | 34,57 | 35,35 | 34,57 | 35,35 | 5,98% | - |
| 08.12.2020 | 33,32 | 34,42 | 33,03 | 33,35 | 3,98% | - |
| 07.12.2020 | 32,28 | 32,45 | 0,00 | 32,08 | -32,96% | - |
| 04.12.2020 | 33,47 | 47,85 | 33,47 | 47,85 | 36,21% | - |
| 03.12.2020 | 35,03 | 40,32 | 34,95 | 35,13 | -6,45% | - |
| 02.12.2020 | 37,27 | 37,95 | 37,15 | 37,55 | -0,04% | - |
| 01.12.2020 | 37,36 | 37,58 | 36,50 | 37,56 | 4,97% | - |
| 30.11.2020 | 36,71 | 37,18 | 35,51 | 35,78 | -5,79% | - |
| 27.11.2020 | 38,08 | 38,22 | 37,37 | 37,98 | -1,68% | - |
| 25.11.2020 | 38,66 | 38,95 | 37,68 | 38,63 | -4,49% | - |
| 24.11.2020 | 40,77 | 42,10 | 40,34 | 40,45 | 7,03% | - |
| 23.11.2020 | 35,45 | 37,85 | 35,45 | 37,79 | 16,53% | - |
| 20.11.2020 | 32,08 | 32,54 | 31,84 | 32,43 | 2,85% | - |
| 19.11.2020 | 31,90 | 32,05 | 31,05 | 31,53 | -0,52% | - |
| 18.11.2020 | 32,26 | 33,09 | 31,56 | 31,70 | 0,21% | - |
| 17.11.2020 | 31,05 | 32,15 | 30,83 | 31,63 | 1,52% | - |
| 16.11.2020 | 31,38 | 32,09 | 30,77 | 31,16 | 4,18% | - |
| 13.11.2020 | 29,10 | 30,82 | 29,10 | 29,91 | 7,26% | - |
| 12.11.2020 | 27,25 | 28,19 | 27,07 | 27,88 | -4,44% | - |
| 11.11.2020 | 29,93 | 30,35 | 0,00 | 29,18 | -9,46% | - |
| 10.11.2020 | 32,99 | 33,03 | 31,85 | 32,23 | -2,56% | - |
| 09.11.2020 | 0,00 | 33,65 | 0,00 | 33,07 | 42,02% | - |
| 06.11.2020 | 36,69 | 36,69 | 22,78 | 23,29 | -5,63% | - |
| 05.11.2020 | 24,50 | 24,88 | 24,09 | 24,68 | 3,42% | - |
| 04.11.2020 | 23,93 | 24,28 | 0,00 | 23,86 | -5,39% | - |
| 03.11.2020 | 24,95 | 25,48 | 24,60 | 25,22 | 3,40% | - |
| 02.11.2020 | 0,00 | 24,49 | 0,00 | 24,39 | 2,69% | - |
| 30.10.2020 | 23,96 | 24,11 | 23,30 | 23,75 | -1,49% | - |
| 29.10.2020 | 23,34 | 24,58 | 23,33 | 24,11 | 3,54% | - |
| 28.10.2020 | 23,69 | 23,69 | 23,14 | 23,29 | -5,81% | - |
| 27.10.2020 | 25,05 | 25,10 | 24,34 | 24,72 | -0,12% | - |
| 26.10.2020 | 24,95 | 24,95 | 24,21 | 24,75 | -4,31% | - |
| 23.10.2020 | 25,24 | 25,91 | 24,67 | 25,87 | 4,53% | - |
| 22.10.2020 | 24,30 | 24,91 | 24,27 | 24,75 | 4,45% | - |
| 21.10.2020 | 22,88 | 23,90 | 22,87 | 23,69 | 2,53% | - |
| 20.10.2020 | 22,63 | 23,20 | 22,38 | 23,11 | 5,67% | - |
| 19.10.2020 | 21,68 | 22,15 | 21,45 | 21,87 | -0,61% | - |
| 16.10.2020 | 21,50 | 22,10 | 21,42 | 22,00 | 0,02% | - |
| 15.10.2020 | 21,63 | 22,28 | 21,45 | 22,00 | 1,15% | - |
| 14.10.2020 | 21,58 | 22,37 | 21,32 | 21,75 | -3,05% | - |
| 13.10.2020 | 23,04 | 23,13 | 22,28 | 22,43 | -9,17% | - |
| 12.10.2020 | 24,50 | 24,86 | 24,02 | 24,70 | -0,54% | - |
| 09.10.2020 | 24,83 | 25,27 | 24,46 | 24,83 | -1,72% | - |
| 08.10.2020 | 24,84 | 25,39 | 24,70 | 25,27 | 3,38% | - |
| 07.10.2020 | 24,95 | 24,97 | 24,14 | 24,44 | 0,31% | - |
| 06.10.2020 | 24,75 | 25,31 | 24,26 | 24,37 | -3,90% | - |
| 05.10.2020 | 25,77 | 26,16 | 0,00 | 25,36 | -11,70% | - |