49,450$
1,96%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 44,30 | 45,11 | 44,12 | 45,07 | 1,74% | 557.250,00 |
| 10.01.2025 | 44,46 | 44,67 | 43,75 | 44,30 | -1,40% | 724.296,00 |
| 08.01.2025 | 44,78 | 45,18 | 44,40 | 44,93 | 0,02% | 695.606,00 |
| 07.01.2025 | 44,73 | 45,35 | 44,29 | 44,92 | 0,49% | 997.793,00 |
| 06.01.2025 | 44,44 | 44,88 | 44,22 | 44,70 | 0,31% | 671.917,00 |
| 03.01.2025 | 44,00 | 44,58 | 43,82 | 44,56 | 1,32% | 471.576,00 |
| 02.01.2025 | 44,30 | 44,54 | 43,89 | 43,98 | -0,68% | 465.880,00 |
| 31.12.2024 | 44,18 | 44,56 | 43,96 | 44,28 | 0,16% | 563.706,00 |
| 30.12.2024 | 43,75 | 44,27 | 43,32 | 44,21 | 0,71% | 699.616,00 |
| 27.12.2024 | 43,91 | 44,40 | 43,76 | 43,90 | -0,57% | 513.656,00 |
| 26.12.2024 | 43,55 | 44,34 | 43,50 | 44,15 | 0,82% | 512.509,00 |
| 24.12.2024 | 43,56 | 43,88 | 43,56 | 43,79 | 0,32% | 189.774,00 |
| 23.12.2024 | 43,39 | 43,77 | 43,34 | 43,65 | 0,14% | 410.630,00 |
| 20.12.2024 | 43,22 | 44,04 | 43,22 | 43,59 | 0,97% | 1.525.025,00 |
| 19.12.2024 | 43,25 | 43,84 | 43,14 | 43,17 | -0,02% | 709.346,00 |
| 18.12.2024 | 44,79 | 45,28 | 43,11 | 43,18 | -3,81% | 718.657,00 |
| 17.12.2024 | 44,94 | 45,47 | 44,72 | 44,89 | -0,69% | 454.672,00 |
| 16.12.2024 | 45,01 | 45,33 | 44,82 | 45,20 | 0,18% | 466.648,00 |
| 13.12.2024 | 44,74 | 45,23 | 44,70 | 45,12 | 0,83% | 529.135,00 |
| 12.12.2024 | 44,46 | 44,98 | 44,36 | 44,75 | 0,43% | 398.923,00 |
| 11.12.2024 | 44,60 | 44,96 | 44,35 | 44,56 | -0,02% | 513.425,00 |
| 10.12.2024 | 45,21 | 45,29 | 44,50 | 44,57 | -1,44% | 428.729,00 |
| 09.12.2024 | 45,10 | 45,56 | 45,00 | 45,22 | 0,27% | 565.620,00 |
| 06.12.2024 | 45,24 | 45,24 | 44,79 | 45,10 | 0,24% | 342.687,00 |
| 05.12.2024 | 44,88 | 45,13 | 44,68 | 44,99 | -0,09% | 414.741,00 |
| 04.12.2024 | 44,90 | 45,10 | 44,71 | 45,03 | 0,11% | 554.623,00 |
| 03.12.2024 | 45,40 | 45,44 | 44,48 | 44,98 | -0,64% | 392.775,00 |
| 02.12.2024 | 45,54 | 45,65 | 45,10 | 45,27 | -0,22% | 438.344,00 |
| 29.11.2024 | 45,72 | 46,01 | 45,30 | 45,37 | -0,90% | 331.203,00 |
| 27.11.2024 | 45,54 | 46,14 | 45,54 | 45,78 | 1,17% | 396.219,00 |
| 26.11.2024 | 45,50 | 45,64 | 45,12 | 45,25 | -0,83% | 420.066,00 |
| 25.11.2024 | 45,25 | 45,95 | 45,19 | 45,63 | 1,35% | 567.416,00 |
| 22.11.2024 | 44,98 | 45,32 | 44,91 | 45,02 | 0,47% | 455.006,00 |
| 21.11.2024 | 44,50 | 44,97 | 44,31 | 44,81 | 1,20% | 116.815,00 |