70,747$
-0,13%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 70,78 | 71,11 | 70,53 | 70,84 | 0,24% | 869.782,00 |
| 20.11.2024 | 70,57 | 70,88 | 70,11 | 70,67 | -0,25% | 1.043.891,00 |
| 19.11.2024 | 70,51 | 71,13 | 70,51 | 70,85 | -0,20% | 1.212.371,00 |
| 18.11.2024 | 70,89 | 71,32 | 70,80 | 70,99 | 0,14% | 1.008.713,00 |
| 15.11.2024 | 71,84 | 72,02 | 70,87 | 70,89 | -1,14% | 1.518.301,00 |
| 14.11.2024 | 72,46 | 73,44 | 71,68 | 71,71 | -1,02% | 1.340.151,00 |
| 13.11.2024 | 73,01 | 73,67 | 72,22 | 72,45 | 0,29% | 1.204.407,00 |
| 12.11.2024 | 72,20 | 72,91 | 71,98 | 72,24 | -0,37% | 1.424.851,00 |
| 11.11.2024 | 72,00 | 73,02 | 71,49 | 72,51 | 1,51% | 1.515.623,00 |
| 08.11.2024 | 70,25 | 71,75 | 69,59 | 71,43 | 2,39% | 1.274.334,00 |
| 07.11.2024 | 68,60 | 70,14 | 68,14 | 69,76 | 1,51% | 1.972.787,00 |
| 06.11.2024 | 70,15 | 70,32 | 67,37 | 68,72 | -1,95% | 1.906.963,00 |
| 05.11.2024 | 68,85 | 70,10 | 68,68 | 70,09 | 0,97% | 849.914,00 |
| 04.11.2024 | 69,54 | 69,91 | 68,70 | 69,42 | 0,14% | 862.058,00 |
| 01.11.2024 | 70,44 | 71,05 | 69,25 | 69,32 | -1,14% | 1.087.722,00 |
| 31.10.2024 | 69,71 | 71,36 | 69,54 | 70,12 | 0,03% | 1.820.925,00 |
| 30.10.2024 | 69,07 | 70,35 | 69,07 | 70,10 | 1,59% | 1.096.246,00 |
| 29.10.2024 | 68,76 | 69,11 | 68,03 | 69,00 | 0,09% | 884.087,00 |
| 28.10.2024 | 69,60 | 70,09 | 68,71 | 68,94 | -0,65% | 1.292.604,00 |
| 25.10.2024 | 70,44 | 70,68 | 69,36 | 69,39 | -0,86% | 951.902,00 |
| 24.10.2024 | 70,35 | 71,41 | 69,95 | 69,99 | -0,85% | 998.197,00 |
| 23.10.2024 | 69,28 | 70,95 | 68,72 | 70,59 | 2,77% | 1.360.336,00 |
| 22.10.2024 | 67,85 | 69,55 | 67,47 | 68,69 | 0,99% | 1.299.432,00 |
| 21.10.2024 | 69,58 | 69,94 | 67,86 | 68,02 | -2,79% | 1.798.241,00 |
| 18.10.2024 | 69,98 | 70,72 | 69,86 | 69,97 | -0,23% | 1.721.030,00 |
| 17.10.2024 | 69,34 | 70,44 | 69,34 | 70,13 | 0,17% | 1.220.442,00 |
| 16.10.2024 | 69,24 | 70,31 | 69,11 | 70,01 | 1,16% | 1.028.357,00 |
| 15.10.2024 | 68,28 | 69,55 | 68,16 | 69,21 | 1,84% | 1.414.830,00 |
| 14.10.2024 | 67,63 | 68,34 | 67,45 | 67,96 | 0,27% | 814.307,00 |
| 11.10.2024 | 67,77 | 68,09 | 67,29 | 67,78 | 0,56% | 834.472,00 |
| 10.10.2024 | 66,61 | 67,88 | 66,52 | 67,40 | 1,55% | 1.444.722,00 |
| 09.10.2024 | 65,47 | 66,61 | 65,32 | 66,37 | 0,38% | 1.812.704,00 |
| 08.10.2024 | 68,29 | 68,29 | 65,97 | 66,12 | -2,71% | 2.174.002,00 |
| 07.10.2024 | 69,30 | 69,30 | 67,44 | 67,96 | -1,91% | 1.328.449,00 |
| 04.10.2024 | 69,81 | 69,81 | 68,97 | 69,28 | -0,76% | 1.214.600,00 |
| 03.10.2024 | 69,49 | 69,89 | 68,85 | 69,81 | 0,45% | 1.011.747,00 |
| 02.10.2024 | 69,63 | 69,99 | 69,02 | 69,50 | -0,95% | 1.088.675,00 |
| 01.10.2024 | 71,67 | 71,97 | 70,00 | 70,17 | -1,64% | 1.269.076,00 |
| 30.09.2024 | 70,95 | 71,40 | 70,33 | 71,34 | 0,82% | 1.257.006,00 |
| 27.09.2024 | 71,12 | 71,15 | 70,27 | 70,76 | -0,34% | 1.250.080,00 |
| 26.09.2024 | 71,74 | 72,39 | 70,81 | 71,00 | -1,33% | 1.428.646,00 |
| 25.09.2024 | 73,11 | 73,11 | 71,72 | 71,96 | -1,33% | 1.160.518,00 |
| 24.09.2024 | 72,12 | 73,43 | 72,09 | 72,93 | -0,27% | 1.491.200,00 |
| 23.09.2024 | 72,80 | 73,87 | 72,31 | 73,13 | 1,84% | 1.392.713,00 |
| 20.09.2024 | 73,35 | 73,49 | 71,52 | 71,81 | -2,39% | 3.010.983,00 |
| 19.09.2024 | 75,11 | 75,11 | 73,49 | 73,57 | 0,11% | 1.374.548,00 |
| 18.09.2024 | 73,87 | 75,08 | 73,44 | 73,49 | -1,29% | 729.606,00 |
| 17.09.2024 | 75,24 | 75,69 | 74,38 | 74,45 | -1,14% | 905.039,00 |
| 16.09.2024 | 76,48 | 76,60 | 75,23 | 75,31 | -1,23% | 817.176,00 |
| 13.09.2024 | 75,61 | 76,47 | 75,45 | 76,25 | 1,36% | 757.011,00 |
| 12.09.2024 | 74,73 | 75,34 | 74,06 | 75,23 | 0,52% | 958.577,00 |
| 11.09.2024 | 74,59 | 74,93 | 73,82 | 74,84 | -0,61% | 871.285,00 |
| 10.09.2024 | 74,47 | 75,39 | 74,35 | 75,30 | 1,48% | 611.117,00 |
| 09.09.2024 | 73,75 | 74,61 | 73,34 | 74,20 | 0,45% | 857.308,00 |
| 06.09.2024 | 72,30 | 74,16 | 72,30 | 73,87 | 2,13% | 1.526.278,00 |
| 05.09.2024 | 73,24 | 73,59 | 72,30 | 72,33 | -0,40% | 1.325.274,00 |
| 04.09.2024 | 71,99 | 73,12 | 71,90 | 72,62 | 1,11% | 926.667,00 |
| 03.09.2024 | 72,50 | 72,71 | 71,36 | 71,82 | -1,22% | 1.075.347,00 |
| 30.08.2024 | 72,32 | 72,90 | 71,74 | 72,71 | 1,08% | 927.143,00 |
| 29.08.2024 | 71,16 | 72,18 | 70,91 | 71,93 | 0,83% | 912.890,00 |
| 28.08.2024 | 70,45 | 71,47 | 70,45 | 71,34 | 1,35% | 717.182,00 |
| 27.08.2024 | 69,83 | 70,56 | 69,61 | 70,39 | 0,30% | 729.392,00 |
| 26.08.2024 | 70,80 | 70,87 | 70,10 | 70,18 | -0,26% | 626.529,00 |
| 23.08.2024 | 70,36 | 71,06 | 69,94 | 70,36 | 0,19% | 667.057,00 |
| 22.08.2024 | 71,15 | 71,39 | 70,08 | 70,23 | -1,22% | 1.051.960,00 |
| 21.08.2024 | 70,86 | 71,14 | 70,64 | 71,10 | 0,42% | 841.149,00 |
| 20.08.2024 | 70,98 | 71,17 | 70,28 | 70,80 | -0,07% | 630.708,00 |
| 19.08.2024 | 70,43 | 71,12 | 70,37 | 70,85 | 0,65% | 727.440,00 |
| 16.08.2024 | 70,34 | 70,61 | 69,59 | 70,39 | 0,09% | 754.379,00 |
| 15.08.2024 | 71,29 | 71,56 | 70,02 | 70,33 | -1,57% | 1.245.197,00 |
| 14.08.2024 | 71,38 | 71,98 | 71,01 | 71,45 | 0,11% | 681.199,00 |
| 13.08.2024 | 71,82 | 71,92 | 71,11 | 71,37 | 0,32% | 818.382,00 |
| 12.08.2024 | 71,65 | 71,80 | 70,69 | 71,14 | -0,99% | 444.682,00 |
| 09.08.2024 | 71,43 | 71,98 | 71,11 | 71,85 | 1,11% | 1.333.684,00 |
| 08.08.2024 | 70,37 | 71,49 | 70,23 | 71,06 | 0,51% | 920.602,00 |
| 07.08.2024 | 70,87 | 71,78 | 70,37 | 70,70 | -0,52% | 904.414,00 |
| 06.08.2024 | 70,61 | 72,36 | 70,24 | 71,07 | 0,57% | 1.246.691,00 |
| 05.08.2024 | 71,54 | 73,11 | 70,65 | 70,67 | -2,55% | 1.921.338,00 |
| 02.08.2024 | 70,66 | 73,28 | 70,05 | 72,52 | 3,01% | 1.896.616,00 |
| 01.08.2024 | 69,22 | 70,48 | 68,93 | 70,40 | 2,50% | 1.568.790,00 |
| 31.07.2024 | 68,54 | 69,75 | 68,00 | 68,68 | 0,19% | 1.559.841,00 |
| 30.07.2024 | 67,11 | 68,64 | 67,01 | 68,55 | 2,31% | 879.272,00 |
| 29.07.2024 | 66,99 | 67,30 | 66,50 | 67,00 | 0,00% | 792.792,00 |
| 26.07.2024 | 66,41 | 67,59 | 66,14 | 67,00 | 1,38% | 906.155,00 |
| 25.07.2024 | 65,86 | 67,47 | 65,80 | 66,09 | 0,65% | 1.460.039,00 |
| 24.07.2024 | 66,75 | 66,90 | 65,65 | 65,66 | -1,03% | 999.686,00 |
| 23.07.2024 | 68,75 | 68,75 | 65,65 | 66,34 | -2,05% | 2.191.237,00 |
| 22.07.2024 | 67,89 | 68,28 | 67,30 | 67,73 | -0,15% | 1.365.883,00 |
| 19.07.2024 | 67,83 | 68,07 | 67,09 | 67,83 | -0,04% | 867.684,00 |
| 18.07.2024 | 68,68 | 69,24 | 67,64 | 67,86 | -1,58% | 1.340.971,00 |
| 17.07.2024 | 68,05 | 69,26 | 67,95 | 68,95 | 1,44% | 1.079.817,00 |
| 16.07.2024 | 67,37 | 68,09 | 67,13 | 67,97 | 1,36% | 837.657,00 |
| 15.07.2024 | 66,88 | 67,31 | 66,51 | 67,06 | 0,57% | 924.102,00 |
| 12.07.2024 | 66,51 | 67,38 | 66,02 | 66,68 | 0,77% | 1.059.967,00 |
| 11.07.2024 | 65,41 | 66,78 | 65,18 | 66,17 | 2,48% | 1.226.427,00 |
| 10.07.2024 | 64,40 | 64,65 | 63,61 | 64,57 | 0,62% | 1.406.034,00 |
| 09.07.2024 | 63,80 | 64,39 | 63,29 | 64,17 | 0,69% | 981.553,00 |
| 08.07.2024 | 64,20 | 64,74 | 63,73 | 63,73 | -0,42% | 1.045.461,00 |
| 05.07.2024 | 63,69 | 64,26 | 63,37 | 64,00 | 0,63% | 630.668,00 |
| 03.07.2024 | 64,11 | 64,33 | 63,60 | 63,60 | -0,58% | 562.655,00 |