48,755$
-1,29%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 49,38 | 49,38 | 48,71 | 48,76 | -1,28% | 377.167,00 |
| 16.10.2024 | 49,18 | 49,58 | 49,13 | 49,39 | 0,82% | 416.029,00 |
| 15.10.2024 | 48,99 | 49,49 | 48,70 | 48,99 | 0,41% | 482.517,00 |
| 14.10.2024 | 48,20 | 48,97 | 47,87 | 48,79 | 1,25% | 431.796,00 |
| 11.10.2024 | 47,88 | 48,25 | 47,74 | 48,19 | 1,24% | 304.851,00 |
| 10.10.2024 | 47,75 | 48,00 | 47,40 | 47,60 | -0,61% | 362.280,00 |
| 09.10.2024 | 47,68 | 47,97 | 47,46 | 47,89 | 0,40% | 300.814,00 |
| 08.10.2024 | 48,00 | 48,10 | 47,42 | 47,70 | -0,40% | 324.390,00 |
| 07.10.2024 | 47,60 | 48,04 | 47,26 | 47,89 | 0,36% | 536.503,00 |
| 04.10.2024 | 47,58 | 47,93 | 47,43 | 47,72 | 0,23% | 432.769,00 |
| 03.10.2024 | 47,78 | 47,84 | 47,22 | 47,61 | -0,42% | 282.087,00 |
| 02.10.2024 | 48,00 | 48,42 | 47,66 | 47,81 | -1,06% | 475.269,00 |
| 01.10.2024 | 48,87 | 48,87 | 48,23 | 48,32 | -1,47% | 389.059,00 |
| 30.09.2024 | 48,45 | 49,06 | 48,19 | 49,04 | 1,01% | 606.960,00 |
| 27.09.2024 | 49,09 | 49,18 | 48,54 | 48,55 | -0,16% | 438.945,00 |
| 26.09.2024 | 49,33 | 49,38 | 48,47 | 48,63 | -1,12% | 483.158,00 |
| 25.09.2024 | 49,63 | 49,72 | 49,16 | 49,18 | -0,81% | 524.321,00 |
| 24.09.2024 | 49,14 | 50,26 | 49,14 | 49,58 | 0,41% | 722.190,00 |
| 23.09.2024 | 49,02 | 49,54 | 48,89 | 49,38 | 1,38% | 538.427,00 |
| 20.09.2024 | 48,62 | 48,81 | 48,30 | 48,71 | -0,04% | 939.902,00 |
| 19.09.2024 | 49,15 | 49,18 | 48,26 | 48,73 | 0,12% | 435.968,00 |
| 18.09.2024 | 48,72 | 49,63 | 48,51 | 48,67 | 0,35% | 523.320,00 |
| 17.09.2024 | 49,17 | 49,17 | 48,39 | 48,50 | -0,72% | 388.091,00 |
| 16.09.2024 | 48,93 | 49,23 | 48,65 | 48,85 | 0,25% | 449.854,00 |
| 13.09.2024 | 47,88 | 48,86 | 47,85 | 48,73 | 2,22% | 501.935,00 |
| 12.09.2024 | 47,68 | 47,86 | 47,48 | 47,67 | 0,00% | 548.333,00 |
| 11.09.2024 | 47,10 | 47,83 | 46,75 | 47,67 | 0,46% | 512.972,00 |
| 10.09.2024 | 47,71 | 47,88 | 47,14 | 47,45 | -0,44% | 474.099,00 |
| 09.09.2024 | 47,30 | 47,91 | 47,21 | 47,66 | 0,68% | 452.202,00 |
| 06.09.2024 | 47,72 | 47,89 | 47,12 | 47,34 | -0,80% | 552.213,00 |
| 05.09.2024 | 48,10 | 48,63 | 47,69 | 47,72 | -0,50% | 399.892,00 |
| 04.09.2024 | 47,54 | 48,04 | 47,50 | 47,96 | 0,84% | 361.197,00 |
| 03.09.2024 | 47,14 | 48,09 | 47,14 | 47,56 | 0,19% | 592.658,00 |
| 30.08.2024 | 47,09 | 47,53 | 46,84 | 47,47 | 0,72% | 528.103,00 |
| 29.08.2024 | 47,62 | 47,67 | 47,06 | 47,13 | -0,76% | 466.613,00 |
| 28.08.2024 | 47,32 | 47,78 | 47,26 | 47,49 | 0,30% | 430.033,00 |
| 27.08.2024 | 47,24 | 47,53 | 47,13 | 47,35 | -0,44% | 393.237,00 |
| 26.08.2024 | 47,71 | 47,88 | 47,33 | 47,56 | -0,06% | 562.399,00 |
| 23.08.2024 | 47,00 | 47,78 | 46,72 | 47,59 | 1,95% | 811.999,00 |
| 22.08.2024 | 46,22 | 46,69 | 46,18 | 46,68 | 1,04% | 534.619,00 |
| 21.08.2024 | 45,83 | 46,20 | 45,45 | 46,20 | 1,87% | 580.951,00 |
| 20.08.2024 | 45,54 | 45,54 | 45,17 | 45,35 | -0,50% | 422.458,00 |
| 19.08.2024 | 44,52 | 45,70 | 44,52 | 45,58 | 2,50% | 668.477,00 |
| 16.08.2024 | 44,50 | 44,60 | 44,12 | 44,47 | -0,07% | 448.267,00 |
| 15.08.2024 | 44,50 | 44,90 | 44,38 | 44,50 | 0,61% | 537.916,00 |
| 14.08.2024 | 44,09 | 44,46 | 43,93 | 44,23 | 0,80% | 584.140,00 |
| 13.08.2024 | 43,43 | 44,22 | 43,15 | 43,88 | 1,83% | 528.260,00 |
| 12.08.2024 | 43,39 | 43,43 | 42,87 | 43,09 | -0,94% | 535.327,00 |
| 09.08.2024 | 43,62 | 43,72 | 43,30 | 43,50 | -0,25% | 364.014,00 |
| 08.08.2024 | 44,03 | 44,24 | 43,53 | 43,61 | -0,95% | 516.166,00 |
| 07.08.2024 | 44,69 | 45,34 | 43,96 | 44,03 | -0,99% | 508.365,00 |
| 06.08.2024 | 43,53 | 44,76 | 43,42 | 44,47 | 2,18% | 486.508,00 |
| 05.08.2024 | 42,86 | 44,16 | 42,29 | 43,52 | -2,49% | 955.426,00 |
| 02.08.2024 | 45,13 | 45,39 | 44,01 | 44,63 | -1,39% | 742.204,00 |
| 01.08.2024 | 45,43 | 45,91 | 44,40 | 45,26 | 0,58% | 880.521,00 |
| 31.07.2024 | 45,38 | 45,90 | 45,00 | 45,00 | -1,60% | 855.314,00 |
| 30.07.2024 | 45,76 | 45,91 | 45,43 | 45,73 | 0,15% | 435.670,00 |
| 29.07.2024 | 45,56 | 45,74 | 45,15 | 45,66 | 0,79% | 463.475,00 |
| 26.07.2024 | 45,04 | 45,53 | 44,87 | 45,30 | 1,32% | 531.259,00 |
| 25.07.2024 | 44,27 | 45,25 | 44,14 | 44,71 | 1,66% | 608.210,00 |
| 24.07.2024 | 45,22 | 45,38 | 43,97 | 43,98 | -2,70% | 667.303,00 |
| 23.07.2024 | 45,23 | 45,53 | 44,82 | 45,20 | 0,53% | 539.096,00 |
| 22.07.2024 | 43,88 | 45,43 | 43,66 | 44,96 | 2,34% | 1.000.427,00 |
| 19.07.2024 | 43,96 | 44,38 | 43,74 | 43,93 | 0,07% | 637.566,00 |
| 18.07.2024 | 44,23 | 44,90 | 43,81 | 43,90 | -1,28% | 767.096,00 |
| 17.07.2024 | 44,00 | 44,85 | 43,92 | 44,47 | 0,86% | 572.390,00 |
| 16.07.2024 | 43,67 | 44,12 | 43,61 | 44,09 | 1,59% | 530.244,00 |
| 15.07.2024 | 43,35 | 43,53 | 43,12 | 43,40 | 0,65% | 582.678,00 |
| 12.07.2024 | 42,75 | 43,32 | 42,70 | 43,12 | 1,48% | 626.875,00 |
| 11.07.2024 | 42,18 | 42,72 | 42,06 | 42,49 | 1,97% | 428.572,00 |
| 10.07.2024 | 41,66 | 41,73 | 41,45 | 41,67 | 0,56% | 386.020,00 |
| 09.07.2024 | 41,49 | 41,71 | 41,38 | 41,44 | -0,38% | 514.503,00 |
| 08.07.2024 | 41,62 | 42,01 | 41,60 | 41,60 | 0,07% | 335.049,00 |
| 05.07.2024 | 41,48 | 41,65 | 41,22 | 41,57 | 0,22% | 928.679,00 |
| 03.07.2024 | 41,73 | 41,91 | 41,43 | 41,48 | -0,17% | 192.313,00 |
| 02.07.2024 | 41,40 | 41,63 | 41,31 | 41,55 | 0,70% | 429.474,00 |
| 01.07.2024 | 41,76 | 41,92 | 41,02 | 41,26 | -1,72% | 505.882,00 |
| 28.06.2024 | 41,63 | 41,99 | 41,40 | 41,98 | 0,62% | 900.223,00 |
| 27.06.2024 | 41,34 | 41,74 | 41,15 | 41,72 | 1,26% | 446.614,00 |
| 26.06.2024 | 41,12 | 41,42 | 40,95 | 41,20 | -0,34% | 709.391,00 |
| 25.06.2024 | 41,30 | 41,49 | 41,07 | 41,34 | 0,15% | 468.677,00 |
| 24.06.2024 | 40,93 | 41,59 | 40,79 | 41,28 | 1,15% | 619.556,00 |
| 21.06.2024 | 41,07 | 41,25 | 40,72 | 40,81 | -0,46% | 1.319.410,00 |
| 20.06.2024 | 40,67 | 41,12 | 40,60 | 41,00 | 0,81% | 521.335,00 |
| 18.06.2024 | 40,77 | 41,02 | 40,62 | 40,67 | 0,05% | 630.376,00 |
| 17.06.2024 | 40,13 | 40,74 | 40,04 | 40,65 | 0,79% | 451.132,00 |
| 14.06.2024 | 40,30 | 40,44 | 40,05 | 40,33 | -0,42% | 641.868,00 |
| 13.06.2024 | 40,24 | 40,75 | 40,11 | 40,50 | 0,82% | 489.945,00 |
| 12.06.2024 | 40,73 | 41,01 | 40,14 | 40,17 | 0,65% | 490.187,00 |
| 11.06.2024 | 40,08 | 40,19 | 39,87 | 39,91 | -0,89% | 732.169,00 |
| 10.06.2024 | 40,20 | 40,37 | 40,02 | 40,27 | -0,47% | 411.784,00 |
| 07.06.2024 | 40,65 | 40,76 | 40,44 | 40,46 | -1,58% | 389.109,00 |
| 06.06.2024 | 40,62 | 41,15 | 40,60 | 41,11 | 0,78% | 298.037,00 |
| 05.06.2024 | 41,14 | 41,17 | 40,62 | 40,79 | -0,85% | 309.285,00 |
| 04.06.2024 | 40,90 | 41,25 | 40,81 | 41,14 | 0,10% | 434.565,00 |
| 03.06.2024 | 40,82 | 41,17 | 40,70 | 41,10 | 0,15% | 476.321,00 |
| 31.05.2024 | 40,60 | 41,19 | 40,46 | 41,04 | 1,01% | 704.563,00 |
| 30.05.2024 | 40,41 | 40,64 | 40,28 | 40,63 | 1,30% | 471.059,00 |
| 29.05.2024 | 40,18 | 40,29 | 40,02 | 40,11 | -0,94% | 515.209,00 |
| 28.05.2024 | 40,79 | 41,00 | 40,46 | 40,49 | -0,32% | 528.026,00 |