68,569$
0,38%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 68,44 | 69,52 | 68,44 | 68,61 | 0,44% | - |
| 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 |
| 13.12.2024 | 68,03 | 68,56 | 67,63 | 67,92 | -0,67% | 918.198,00 |
| 12.12.2024 | 68,48 | 68,93 | 68,20 | 68,38 | 0,04% | 1.524.833,00 |
| 11.12.2024 | 69,07 | 69,54 | 68,17 | 68,35 | -0,94% | 1.276.710,00 |
| 10.12.2024 | 69,89 | 70,43 | 68,73 | 69,00 | -1,58% | 951.398,00 |
| 09.12.2024 | 69,48 | 70,30 | 69,04 | 70,11 | 0,59% | 1.182.735,00 |
| 06.12.2024 | 70,44 | 70,54 | 69,43 | 69,70 | -0,75% | 830.117,00 |
| 05.12.2024 | 69,66 | 70,55 | 69,61 | 70,23 | 0,31% | 878.779,00 |
| 04.12.2024 | 69,61 | 70,15 | 69,16 | 70,01 | 0,40% | 861.314,00 |
| 03.12.2024 | 70,29 | 70,43 | 69,54 | 69,73 | -0,88% | 797.768,00 |
| 02.12.2024 | 71,25 | 71,26 | 70,15 | 70,35 | -1,37% | 928.877,00 |
| 29.11.2024 | 72,32 | 72,57 | 71,28 | 71,33 | -1,05% | 674.408,00 |
| 27.11.2024 | 71,91 | 72,81 | 71,91 | 72,09 | 1,01% | 818.989,00 |
| 26.11.2024 | 72,18 | 72,18 | 70,68 | 71,37 | 0,37% | 1.019.646,00 |
| 25.11.2024 | 71,44 | 71,78 | 70,66 | 71,11 | 0,24% | 1.874.247,00 |
| 22.11.2024 | 71,21 | 71,21 | 70,46 | 70,94 | 0,14% | 1.094.935,00 |
| 21.11.2024 | 70,97 | 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 |