56,620$
1,11%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 42,79 | 47,39 | 41,75 | 47,10 | 8,20% | 1.596.699,00 |
| 08.04.2025 | 46,75 | 46,83 | 42,88 | 43,53 | -4,35% | 1.263.301,00 |
| 07.04.2025 | 45,16 | 47,40 | 44,74 | 45,51 | -2,84% | 1.546.471,00 |
| 04.04.2025 | 47,84 | 48,03 | 46,00 | 46,84 | -4,06% | 2.000.597,00 |
| 03.04.2025 | 51,31 | 51,41 | 48,54 | 48,82 | -5,22% | 1.800.637,00 |
| 02.04.2025 | 52,18 | 52,42 | 51,30 | 51,51 | -1,59% | 764.494,00 |
| 01.04.2025 | 52,75 | 53,00 | 52,03 | 52,34 | -0,51% | 784.331,00 |
| 31.03.2025 | 51,29 | 52,75 | 51,29 | 52,61 | 1,76% | 746.132,00 |
| 28.03.2025 | 51,58 | 51,75 | 50,88 | 51,70 | 0,80% | 492.283,00 |
| 27.03.2025 | 52,00 | 52,24 | 51,21 | 51,29 | -1,00% | 692.213,00 |
| 26.03.2025 | 51,36 | 51,95 | 51,34 | 51,81 | 1,37% | 647.039,00 |
| 25.03.2025 | 52,00 | 52,01 | 50,51 | 51,11 | -1,65% | 945.978,00 |
| 24.03.2025 | 51,69 | 52,51 | 51,69 | 51,97 | 1,13% | 769.907,00 |
| 21.03.2025 | 51,33 | 51,56 | 50,71 | 51,39 | -0,43% | 1.119.142,00 |
| 20.03.2025 | 51,38 | 51,91 | 51,02 | 51,61 | 0,55% | 735.449,00 |
| 19.03.2025 | 51,67 | 52,01 | 50,74 | 51,33 | -1,00% | 744.286,00 |
| 18.03.2025 | 51,99 | 52,36 | 51,65 | 51,85 | -0,17% | 496.470,00 |
| 17.03.2025 | 51,69 | 52,09 | 51,54 | 51,94 | 0,48% | 586.972,00 |
| 14.03.2025 | 50,85 | 51,69 | 50,68 | 51,69 | 2,11% | 670.507,00 |
| 13.03.2025 | 51,60 | 52,38 | 50,58 | 50,62 | -1,75% | 856.419,00 |
| 12.03.2025 | 51,57 | 52,22 | 50,73 | 51,52 | -0,94% | 904.292,00 |
| 11.03.2025 | 53,09 | 53,23 | 51,70 | 52,01 | -1,27% | 1.161.884,00 |
| 10.03.2025 | 53,51 | 54,25 | 52,60 | 52,68 | -0,98% | 1.121.196,00 |
| 07.03.2025 | 52,77 | 53,66 | 52,62 | 53,20 | 0,76% | 697.399,00 |
| 06.03.2025 | 53,07 | 53,15 | 52,44 | 52,80 | -1,09% | 666.805,00 |
| 05.03.2025 | 52,76 | 53,61 | 52,29 | 53,38 | 0,81% | 756.394,00 |
| 04.03.2025 | 53,47 | 53,90 | 52,91 | 52,95 | -1,60% | 895.855,00 |
| 03.03.2025 | 53,00 | 54,25 | 52,97 | 53,81 | 1,39% | 1.000.827,00 |
| 28.02.2025 | 51,83 | 53,12 | 51,59 | 53,07 | 1,82% | 1.142.549,00 |
| 27.02.2025 | 51,78 | 53,59 | 51,45 | 52,12 | 1,58% | 1.343.209,00 |
| 26.02.2025 | 50,70 | 51,37 | 50,70 | 51,31 | 1,04% | 988.985,00 |
| 25.02.2025 | 50,10 | 50,84 | 50,07 | 50,78 | 1,14% | 1.013.685,00 |
| 24.02.2025 | 49,60 | 50,39 | 49,15 | 50,21 | 1,58% | 793.556,00 |
| 21.02.2025 | 49,79 | 49,85 | 49,03 | 49,43 | -0,22% | 1.036.197,00 |
| 20.02.2025 | 49,09 | 49,61 | 48,85 | 49,54 | 0,71% | 574.311,00 |
| 19.02.2025 | 48,60 | 49,41 | 48,60 | 49,19 | 0,45% | 657.639,00 |
| 18.02.2025 | 48,34 | 49,07 | 48,19 | 48,97 | 1,47% | 597.686,00 |
| 14.02.2025 | 48,93 | 49,26 | 48,25 | 48,26 | -0,96% | 438.720,00 |
| 13.02.2025 | 47,66 | 48,80 | 47,46 | 48,73 | 2,68% | 600.012,00 |
| 12.02.2025 | 46,96 | 47,49 | 46,75 | 47,46 | -0,27% | 473.081,00 |
| 11.02.2025 | 47,17 | 47,71 | 47,10 | 47,59 | 0,00% | 561.298,00 |
| 10.02.2025 | 47,69 | 47,82 | 47,29 | 47,59 | -0,21% | 535.646,00 |
| 07.02.2025 | 47,64 | 47,98 | 47,34 | 47,69 | -0,06% | 656.582,00 |
| 06.02.2025 | 47,49 | 47,80 | 47,29 | 47,72 | 0,53% | 521.838,00 |
| 05.02.2025 | 46,94 | 47,90 | 46,85 | 47,47 | 1,52% | 636.478,00 |
| 04.02.2025 | 45,91 | 46,91 | 45,51 | 46,76 | 1,39% | 670.341,00 |
| 03.02.2025 | 45,49 | 46,28 | 44,84 | 46,12 | 0,04% | 734.642,00 |
| 31.01.2025 | 46,43 | 46,64 | 45,79 | 46,10 | -1,24% | 555.238,00 |
| 30.01.2025 | 46,66 | 46,90 | 46,17 | 46,68 | 0,82% | 572.287,00 |
| 29.01.2025 | 47,16 | 47,21 | 46,24 | 46,30 | -1,51% | 381.495,00 |
| 28.01.2025 | 48,32 | 48,58 | 46,84 | 47,01 | -2,91% | 546.803,00 |
| 27.01.2025 | 47,68 | 48,62 | 47,68 | 48,42 | 1,57% | 782.824,00 |
| 24.01.2025 | 46,54 | 47,68 | 46,54 | 47,67 | 2,54% | 581.044,00 |
| 23.01.2025 | 46,59 | 46,65 | 46,02 | 46,49 | -0,21% | 666.808,00 |
| 22.01.2025 | 47,42 | 47,59 | 46,58 | 46,59 | -2,12% | 607.728,00 |
| 21.01.2025 | 47,14 | 47,72 | 46,98 | 47,60 | 1,60% | 594.346,00 |
| 17.01.2025 | 46,66 | 47,15 | 46,65 | 46,85 | 0,43% | 466.916,00 |
| 16.01.2025 | 45,83 | 46,67 | 45,66 | 46,65 | 2,30% | 481.635,00 |
| 15.01.2025 | 46,61 | 46,71 | 45,60 | 45,60 | 0,20% | 574.655,00 |
| 14.01.2025 | 45,52 | 45,58 | 45,04 | 45,51 | 0,98% | 774.576,00 |