53,460$
0,55%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,17 | 53,46 | 52,79 | 53,46 | 0,55% | 48.972,00 |
| 02.09.2025 | 53,88 | 54,00 | 52,81 | 53,17 | -1,99% | 1.233.444,00 |
| 29.08.2025 | 54,05 | 54,34 | 53,79 | 54,25 | -0,20% | 1.132.013,00 |
| 28.08.2025 | 55,04 | 55,04 | 53,82 | 54,36 | -1,07% | 855.730,00 |
| 27.08.2025 | 54,38 | 55,13 | 54,31 | 54,95 | 1,57% | 1.034.974,00 |
| 26.08.2025 | 53,84 | 54,38 | 53,76 | 54,10 | 0,41% | 890.957,00 |
| 25.08.2025 | 53,96 | 54,38 | 53,75 | 53,88 | -0,24% | 837.584,00 |
| 22.08.2025 | 54,12 | 54,37 | 53,81 | 54,01 | 0,48% | 768.841,00 |
| 21.08.2025 | 53,63 | 54,10 | 53,39 | 53,75 | -0,11% | 692.106,00 |
| 20.08.2025 | 53,75 | 54,27 | 53,63 | 53,81 | 0,50% | 1.078.464,00 |
| 19.08.2025 | 52,56 | 53,63 | 52,54 | 53,54 | 1,54% | 1.031.202,00 |
| 18.08.2025 | 52,51 | 52,87 | 52,28 | 52,73 | 0,29% | 1.063.205,00 |
| 15.08.2025 | 53,06 | 53,39 | 52,12 | 52,58 | -0,89% | 1.021.797,00 |
| 14.08.2025 | 53,19 | 53,26 | 52,63 | 53,05 | -0,69% | 570.406,00 |
| 13.08.2025 | 53,48 | 53,64 | 52,73 | 53,42 | 0,17% | 761.048,00 |
| 12.08.2025 | 52,89 | 53,41 | 52,61 | 53,33 | 0,98% | 857.769,00 |
| 11.08.2025 | 53,85 | 53,91 | 52,71 | 52,81 | -1,93% | 846.070,00 |
| 08.08.2025 | 54,26 | 54,75 | 53,81 | 53,85 | -0,54% | 655.467,00 |
| 07.08.2025 | 53,75 | 54,30 | 53,28 | 54,14 | 1,16% | 1.338.570,00 |
| 06.08.2025 | 55,00 | 55,10 | 53,45 | 53,52 | -2,57% | 1.057.045,00 |
| 05.08.2025 | 54,92 | 55,05 | 53,50 | 54,93 | 0,02% | 1.294.781,00 |
| 04.08.2025 | 54,45 | 55,65 | 54,27 | 54,92 | -0,16% | 1.173.331,00 |
| 01.08.2025 | 54,90 | 55,31 | 54,51 | 55,01 | -0,05% | 1.151.862,00 |
| 31.07.2025 | 56,30 | 57,58 | 54,94 | 55,04 | -2,91% | 1.570.002,00 |
| 30.07.2025 | 57,06 | 57,41 | 56,33 | 56,69 | -0,61% | 646.715,00 |
| 29.07.2025 | 57,20 | 57,23 | 56,65 | 57,04 | 0,60% | 678.677,00 |
| 28.07.2025 | 57,32 | 57,55 | 56,46 | 56,70 | -0,93% | 1.095.561,00 |
| 25.07.2025 | 58,23 | 58,25 | 56,90 | 57,23 | -1,19% | 784.804,00 |
| 24.07.2025 | 58,40 | 58,53 | 57,65 | 57,92 | -0,97% | 681.101,00 |
| 23.07.2025 | 58,55 | 58,70 | 57,94 | 58,49 | -0,34% | 742.701,00 |
| 22.07.2025 | 58,42 | 59,00 | 58,26 | 58,69 | 0,46% | 1.019.846,00 |
| 21.07.2025 | 58,67 | 59,09 | 58,36 | 58,42 | -0,53% | 685.003,00 |
| 18.07.2025 | 59,50 | 59,55 | 58,39 | 58,73 | -1,08% | 671.144,00 |
| 17.07.2025 | 60,20 | 60,43 | 59,31 | 59,37 | -1,35% | 616.082,00 |
| 16.07.2025 | 59,90 | 60,36 | 59,44 | 60,18 | 0,85% | 691.614,00 |
| 15.07.2025 | 61,11 | 61,18 | 59,65 | 59,67 | -2,52% | 539.075,00 |
| 14.07.2025 | 60,23 | 61,24 | 60,23 | 61,21 | 1,39% | 725.913,00 |
| 11.07.2025 | 59,30 | 60,49 | 58,85 | 60,37 | 0,99% | 722.257,00 |
| 10.07.2025 | 58,78 | 59,92 | 58,78 | 59,78 | 1,37% | 568.355,00 |
| 09.07.2025 | 58,50 | 59,18 | 58,27 | 58,97 | 0,67% | 534.008,00 |
| 08.07.2025 | 58,57 | 58,90 | 58,14 | 58,58 | -0,46% | 649.358,00 |
| 07.07.2025 | 59,27 | 59,68 | 58,52 | 58,85 | -1,09% | 640.360,00 |
| 03.07.2025 | 59,04 | 59,60 | 58,69 | 59,50 | 0,81% | 645.759,00 |
| 02.07.2025 | 58,45 | 59,25 | 58,06 | 59,02 | 0,98% | 990.552,00 |
| 01.07.2025 | 57,90 | 58,75 | 57,69 | 58,45 | 0,33% | 980.660,00 |
| 30.06.2025 | 57,43 | 58,27 | 56,50 | 58,26 | 1,23% | 939.938,00 |
| 27.06.2025 | 57,75 | 58,00 | 57,07 | 57,55 | -0,23% | 985.326,00 |
| 26.06.2025 | 57,65 | 57,93 | 57,21 | 57,68 | 0,30% | 845.351,00 |
| 25.06.2025 | 58,02 | 58,10 | 57,23 | 57,51 | -1,07% | 726.191,00 |
| 24.06.2025 | 59,07 | 59,31 | 58,11 | 58,13 | -1,66% | 655.792,00 |
| 23.06.2025 | 58,35 | 59,17 | 58,20 | 59,11 | 1,39% | 789.782,00 |
| 20.06.2025 | 57,52 | 58,78 | 57,52 | 58,30 | 1,98% | 1.450.199,00 |
| 18.06.2025 | 56,83 | 57,65 | 56,66 | 57,17 | 0,88% | 619.675,00 |
| 17.06.2025 | 56,28 | 56,89 | 55,63 | 56,67 | 0,64% | 613.265,00 |
| 16.06.2025 | 56,70 | 57,00 | 55,96 | 56,31 | -0,42% | 670.410,00 |
| 13.06.2025 | 57,26 | 57,38 | 56,29 | 56,55 | -1,62% | 748.619,00 |
| 12.06.2025 | 57,20 | 57,58 | 56,83 | 57,48 | 0,56% | 729.368,00 |
| 11.06.2025 | 57,40 | 57,64 | 56,81 | 57,16 | 0,23% | 585.968,00 |
| 10.06.2025 | 56,83 | 57,72 | 56,70 | 57,03 | 0,26% | 928.997,00 |
| 09.06.2025 | 56,71 | 57,11 | 56,17 | 56,88 | 0,48% | 627.742,00 |
| 06.06.2025 | 56,37 | 56,69 | 56,12 | 56,61 | 1,09% | 445.020,00 |
| 05.06.2025 | 55,77 | 56,16 | 55,40 | 56,00 | 0,41% | 573.978,00 |
| 04.06.2025 | 56,60 | 56,60 | 55,77 | 55,77 | -1,10% | 648.445,00 |
| 03.06.2025 | 56,04 | 56,60 | 55,73 | 56,39 | 0,68% | 818.140,00 |
| 02.06.2025 | 55,26 | 56,17 | 54,94 | 56,01 | 0,57% | 764.071,00 |
| 30.05.2025 | 54,96 | 55,92 | 54,65 | 55,69 | 0,78% | 1.050.029,00 |
| 29.05.2025 | 54,63 | 55,36 | 54,23 | 55,26 | 1,38% | 758.263,00 |
| 28.05.2025 | 54,13 | 54,57 | 53,84 | 54,51 | 0,66% | 633.328,00 |
| 27.05.2025 | 53,33 | 54,21 | 52,82 | 54,15 | 2,63% | 636.145,00 |
| 23.05.2025 | 52,30 | 52,90 | 52,00 | 52,76 | 0,73% | 435.655,00 |
| 22.05.2025 | 52,38 | 52,58 | 51,64 | 52,38 | 0,13% | 482.409,00 |
| 21.05.2025 | 53,12 | 53,44 | 52,23 | 52,31 | -2,42% | 597.584,00 |
| 20.05.2025 | 53,75 | 54,19 | 53,50 | 53,61 | -0,81% | 662.004,00 |
| 19.05.2025 | 53,85 | 54,21 | 53,70 | 54,05 | -0,20% | 463.311,00 |
| 16.05.2025 | 53,50 | 54,21 | 53,36 | 54,16 | 0,86% | 692.266,00 |
| 15.05.2025 | 52,25 | 53,71 | 52,25 | 53,70 | 2,93% | 607.756,00 |
| 14.05.2025 | 52,22 | 52,39 | 51,59 | 52,17 | -0,36% | 661.820,00 |
| 13.05.2025 | 53,30 | 53,30 | 51,89 | 52,36 | -1,54% | 731.993,00 |
| 12.05.2025 | 53,67 | 53,67 | 52,50 | 53,18 | 0,51% | 734.230,00 |
| 09.05.2025 | 51,61 | 53,34 | 51,49 | 52,91 | 2,40% | 615.896,00 |
| 08.05.2025 | 51,00 | 52,34 | 50,67 | 51,67 | 2,60% | 909.050,00 |
| 07.05.2025 | 50,21 | 50,76 | 50,15 | 50,36 | 0,34% | 853.247,00 |
| 06.05.2025 | 49,70 | 50,42 | 49,35 | 50,19 | 0,44% | 644.481,00 |
| 05.05.2025 | 49,94 | 50,25 | 49,54 | 49,97 | 0,08% | 428.641,00 |
| 02.05.2025 | 50,29 | 50,43 | 49,69 | 49,93 | 0,58% | 416.155,00 |
| 01.05.2025 | 49,50 | 50,08 | 49,06 | 49,64 | 0,30% | 428.679,00 |
| 30.04.2025 | 48,94 | 49,68 | 48,50 | 49,49 | -0,14% | 527.658,00 |
| 29.04.2025 | 49,50 | 49,90 | 49,14 | 49,56 | 0,00% | 437.031,00 |
| 28.04.2025 | 49,12 | 49,62 | 48,81 | 49,56 | 1,00% | 580.632,00 |
| 25.04.2025 | 48,80 | 49,44 | 48,68 | 49,07 | 0,47% | 702.336,00 |
| 24.04.2025 | 49,52 | 49,52 | 48,79 | 48,84 | -0,91% | 428.055,00 |
| 23.04.2025 | 50,08 | 50,43 | 48,98 | 49,29 | -0,46% | 504.314,00 |
| 22.04.2025 | 49,50 | 50,00 | 49,00 | 49,52 | 1,08% | 373.256,00 |
| 21.04.2025 | 49,06 | 49,43 | 48,36 | 48,99 | -0,57% | 472.045,00 |
| 17.04.2025 | 48,75 | 49,54 | 48,75 | 49,27 | 1,59% | 496.376,00 |
| 16.04.2025 | 48,89 | 49,21 | 48,10 | 48,50 | -0,51% | 473.084,00 |
| 15.04.2025 | 48,65 | 49,40 | 48,64 | 48,75 | 0,00% | 551.845,00 |
| 14.04.2025 | 47,67 | 48,98 | 47,50 | 48,75 | 3,22% | 874.327,00 |
| 11.04.2025 | 46,17 | 47,25 | 44,82 | 47,23 | 2,16% | 1.040.208,00 |
| 10.04.2025 | 46,32 | 47,05 | 45,07 | 46,23 | -1,85% | 1.049.577,00 |