63,932$
0,32%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,74 | 63,81 | 63,68 | 63,81 | 0,13% | - |
| 08.05.2025 | 64,86 | 64,86 | 63,55 | 63,73 | -0,95% | 973.415,00 |
| 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% | 1.420.067,00 |
| 05.05.2025 | 65,78 | 65,78 | 64,83 | 64,98 | -1,07% | 1.189.152,00 |
| 02.05.2025 | 65,15 | 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% | 1.625.131,00 |
| 30.04.2025 | 63,97 | 64,84 | 63,11 | 64,78 | 1,55% | 2.056.119,00 |
| 29.04.2025 | 63,86 | 64,27 | 63,48 | 63,79 | -0,14% | 1.227.302,00 |
| 28.04.2025 | 63,08 | 64,00 | 62,77 | 63,88 | 1,30% | 1.631.310,00 |
| 25.04.2025 | 63,48 | 63,99 | 62,71 | 63,06 | -0,55% | 1.196.722,00 |
| 24.04.2025 | 62,76 | 63,81 | 62,55 | 63,41 | 1,00% | 1.663.063,00 |
| 23.04.2025 | 63,73 | 64,26 | 61,79 | 62,78 | -1,43% | 2.433.160,00 |
| 22.04.2025 | 63,77 | 64,26 | 62,39 | 63,69 | -1,15% | 2.244.570,00 |
| 21.04.2025 | 64,94 | 65,38 | 63,86 | 64,43 | -1,36% | 1.443.196,00 |
| 17.04.2025 | 64,72 | 66,04 | 64,72 | 65,32 | 0,62% | 1.430.162,00 |
| 16.04.2025 | 65,59 | 65,94 | 64,54 | 64,92 | -0,87% | 1.233.127,00 |
| 15.04.2025 | 65,42 | 65,90 | 64,93 | 65,49 | -0,12% | 938.485,00 |
| 14.04.2025 | 64,39 | 65,58 | 64,39 | 65,57 | 1,91% | 1.171.266,00 |
| 11.04.2025 | 63,23 | 64,38 | 62,36 | 64,34 | 0,94% | 1.163.696,00 |
| 10.04.2025 | 63,53 | 64,39 | 62,08 | 63,74 | -0,48% | 1.596.562,00 |
| 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% | 1.885.204,00 |
| 07.04.2025 | 65,40 | 66,61 | 63,02 | 63,34 | -4,10% | 2.240.290,00 |
| 04.04.2025 | 68,53 | 69,15 | 65,80 | 66,05 | -2,90% | 2.318.951,00 |
| 03.04.2025 | 66,96 | 68,95 | 66,82 | 68,02 | 2,04% | 3.068.872,00 |
| 02.04.2025 | 65,73 | 66,99 | 65,73 | 66,66 | 0,15% | 1.185.866,00 |
| 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% | 1.693.645,00 |
| 28.03.2025 | 65,74 | 66,45 | 65,36 | 66,43 | 1,02% | 2.027.999,00 |
| 27.03.2025 | 67,24 | 67,69 | 65,13 | 65,76 | -2,11% | 2.822.166,00 |
| 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 | 68,25 | 69,07 | 67,89 | 67,90 | -0,83% | 997.469,00 |
| 21.03.2025 | 68,58 | 68,96 | 67,99 | 68,47 | -0,36% | 2.036.825,00 |
| 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% | 1.518.859,00 |
| 18.03.2025 | 68,40 | 69,28 | 68,25 | 68,39 | 0,18% | 742.862,00 |
| 17.03.2025 | 67,02 | 68,86 | 67,02 | 68,27 | 1,82% | 745.380,00 |
| 14.03.2025 | 66,18 | 67,09 | 65,87 | 67,05 | 1,54% | 785.448,00 |
| 13.03.2025 | 66,90 | 67,58 | 65,88 | 66,03 | -1,14% | 1.109.094,00 |
| 12.03.2025 | 67,33 | 68,05 | 66,30 | 66,79 | -1,49% | 1.447.884,00 |
| 11.03.2025 | 69,04 | 69,04 | 67,16 | 67,80 | -1,24% | 1.888.486,00 |
| 10.03.2025 | 69,14 | 70,35 | 68,61 | 68,65 | 0,13% | 1.446.129,00 |
| 07.03.2025 | 68,16 | 69,01 | 68,07 | 68,56 | 1,18% | 1.189.914,00 |
| 06.03.2025 | 68,19 | 69,20 | 67,39 | 67,76 | -1,30% | 1.192.651,00 |
| 05.03.2025 | 67,94 | 68,93 | 67,58 | 68,65 | 0,87% | 1.454.340,00 |
| 04.03.2025 | 69,53 | 70,24 | 68,03 | 68,06 | -1,45% | 1.271.729,00 |
| 03.03.2025 | 68,29 | 69,28 | 68,17 | 69,06 | 0,70% | 1.443.225,00 |
| 28.02.2025 | 68,77 | 69,82 | 68,34 | 68,58 | 0,40% | 2.861.728,00 |
| 27.02.2025 | 67,40 | 68,54 | 67,01 | 68,31 | 1,53% | 1.993.262,00 |
| 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% | 2.135.468,00 |
| 21.02.2025 | 66,21 | 66,80 | 65,77 | 66,05 | -0,20% | 1.454.517,00 |
| 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 | -0,60% | 1.003.924,00 |
| 17.02.2025 | 65,47 | 65,69 | 65,47 | 65,69 | 0,42% | - |
| 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% | 1.111.356,00 |
| 12.02.2025 | 65,84 | 66,63 | 65,78 | 66,20 | -0,82% | 1.207.549,00 |
| 11.02.2025 | 66,00 | 66,78 | 65,83 | 66,75 | 0,68% | 1.161.135,00 |
| 10.02.2025 | 66,09 | 66,66 | 65,46 | 66,30 | 0,12% | 1.237.545,00 |
| 07.02.2025 | 66,38 | 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% | 1.152.861,00 |
| 05.02.2025 | 65,46 | 66,51 | 64,93 | 65,96 | 1,52% | 1.620.085,00 |
| 04.02.2025 | 64,53 | 65,53 | 64,45 | 64,97 | -0,49% | 1.020.184,00 |
| 03.02.2025 | 64,64 | 65,93 | 64,22 | 65,29 | -0,24% | 1.124.322,00 |
| 31.01.2025 | 65,11 | 66,40 | 64,97 | 65,45 | 0,45% | 4.887.879,00 |
| 30.01.2025 | 65,87 | 66,21 | 64,73 | 65,16 | -0,15% | 1.683.182,00 |
| 29.01.2025 | 66,91 | 67,25 | 64,80 | 65,26 | -2,03% | 1.482.730,00 |
| 28.01.2025 | 68,33 | 69,19 | 66,46 | 66,61 | -3,91% | 1.822.504,00 |
| 27.01.2025 | 67,78 | 69,99 | 67,69 | 69,32 | 3,11% | 2.400.095,00 |
| 24.01.2025 | 66,57 | 67,29 | 66,11 | 67,23 | 1,08% | 1.090.432,00 |
| 23.01.2025 | 66,01 | 66,51 | 65,23 | 66,51 | 1,05% | 1.923.745,00 |
| 22.01.2025 | 66,78 | 66,97 | 65,74 | 65,82 | -2,37% | 1.080.682,00 |
| 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% | 1.436.380,00 |
| 15.01.2025 | 66,45 | 66,45 | 64,25 | 64,36 | -0,97% | 1.826.212,00 |
| 14.01.2025 | 65,01 | 65,37 | 64,61 | 64,99 | -0,09% | 1.289.211,00 |
| 13.01.2025 | 64,86 | 65,18 | 64,25 | 65,05 | 0,90% | 1.311.374,00 |
| 10.01.2025 | 65,00 | 65,50 | 63,73 | 64,47 | -1,95% | 1.768.554,00 |
| 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% | 995.539,00 |
| 06.01.2025 | 67,61 | 67,72 | 65,63 | 65,72 | -3,05% | 1.405.449,00 |
| 03.01.2025 | 66,64 | 68,02 | 66,47 | 67,79 | 1,71% | 1.039.285,00 |
| 02.01.2025 | 66,73 | 67,83 | 66,42 | 66,65 | 0,08% | 1.719.280,00 |
| 31.12.2024 | 66,70 | 66,75 | 65,89 | 66,60 | 0,82% | 1.114.832,00 |
| 30.12.2024 | 66,57 | 66,57 | 65,39 | 66,06 | -0,81% | 826.641,00 |
| 27.12.2024 | 66,82 | 67,61 | 66,43 | 66,60 | -1,22% | 992.981,00 |
| 26.12.2024 | 67,31 | 67,91 | 67,28 | 67,42 | -0,53% | 937.698,00 |
| 24.12.2024 | 67,02 | 67,85 | 66,96 | 67,78 | 0,98% | 394.024,00 |
| 23.12.2024 | 66,32 | 67,31 | 65,91 | 67,12 | 0,77% | 1.111.580,00 |
| 20.12.2024 | 67,05 | 67,71 | 66,37 | 66,61 | 0,65% | 4.460.872,00 |
| 19.12.2024 | 66,45 | 67,62 | 66,13 | 66,18 | -0,72% | 1.647.764,00 |
| 18.12.2024 | 68,35 | 68,99 | 66,50 | 66,66 | -3,04% | 1.673.316,00 |
| 17.12.2024 | 68,09 | 69,15 | 67,84 | 68,75 | 0,60% | 1.183.927,00 |
| 16.12.2024 | 67,81 | 69,23 | 67,75 | 68,34 | 0,62% | 1.105.070,00 |