45,300$
1,32%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,04 | 45,53 | 44,87 | 45,30 | 1,32% | 530.695,00 |
| 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 |
| 24.05.2024 | 40,73 | 40,80 | 40,42 | 40,62 | 0,35% | 443.167,00 |
| 23.05.2024 | 41,30 | 41,32 | 40,48 | 40,48 | -2,20% | 524.248,00 |
| 22.05.2024 | 41,68 | 41,70 | 41,30 | 41,39 | -0,84% | 529.734,00 |
| 21.05.2024 | 41,62 | 41,85 | 41,60 | 41,74 | -0,02% | 480.740,00 |
| 20.05.2024 | 41,69 | 42,38 | 41,56 | 41,75 | -1,93% | 916.781,00 |
| 17.05.2024 | 42,89 | 42,89 | 42,50 | 42,57 | -0,54% | 683.186,00 |
| 16.05.2024 | 43,39 | 43,50 | 42,67 | 42,80 | -1,06% | 503.199,00 |
| 15.05.2024 | 43,65 | 43,76 | 43,11 | 43,26 | 0,02% | 546.255,00 |
| 14.05.2024 | 42,70 | 43,39 | 42,70 | 43,25 | 2,32% | 768.065,00 |
| 13.05.2024 | 41,84 | 42,37 | 41,83 | 42,27 | 1,73% | 442.848,00 |
| 10.05.2024 | 41,58 | 41,74 | 41,35 | 41,55 | 0,22% | 623.375,00 |
| 09.05.2024 | 41,65 | 41,85 | 41,29 | 41,46 | 0,12% | 421.893,00 |
| 08.05.2024 | 41,30 | 41,53 | 40,95 | 41,41 | -0,19% | 341.613,00 |
| 07.05.2024 | 41,92 | 42,31 | 41,47 | 41,49 | -0,43% | 758.733,00 |
| 06.05.2024 | 42,23 | 42,45 | 41,53 | 41,67 | -0,79% | 522.031,00 |
| 03.05.2024 | 42,50 | 42,65 | 41,87 | 42,00 | -0,24% | 546.372,00 |
| 02.05.2024 | 41,54 | 42,49 | 41,08 | 42,10 | 2,53% | 706.980,00 |
| 01.05.2024 | 40,71 | 41,47 | 40,48 | 41,06 | 1,16% | 596.315,00 |
| 30.04.2024 | 40,86 | 41,10 | 40,56 | 40,59 | -1,10% | 753.845,00 |
| 29.04.2024 | 40,98 | 41,32 | 40,91 | 41,04 | 0,12% | 709.328,00 |
| 26.04.2024 | 41,23 | 41,45 | 40,93 | 40,99 | -0,32% | 542.029,00 |
| 25.04.2024 | 41,00 | 41,24 | 40,57 | 41,12 | -0,10% | 649.984,00 |
| 24.04.2024 | 40,99 | 41,22 | 40,75 | 41,16 | 0,10% | 566.828,00 |
| 23.04.2024 | 40,50 | 41,17 | 40,48 | 41,12 | 1,46% | 528.426,00 |
| 22.04.2024 | 40,45 | 40,77 | 40,25 | 40,53 | 0,30% | 738.773,00 |
| 19.04.2024 | 40,41 | 40,65 | 40,25 | 40,41 | -0,02% | 559.314,00 |
| 18.04.2024 | 40,23 | 40,43 | 39,98 | 40,42 | 0,92% | 576.124,00 |
| 17.04.2024 | 39,98 | 40,32 | 39,66 | 40,05 | 0,73% | 808.153,00 |
| 16.04.2024 | 40,24 | 40,26 | 39,68 | 39,76 | -1,61% | 681.570,00 |
| 15.04.2024 | 40,84 | 40,90 | 40,09 | 40,41 | -0,66% | 763.453,00 |
| 12.04.2024 | 40,77 | 41,01 | 40,54 | 40,68 | -0,73% | 724.733,00 |
| 11.04.2024 | 41,00 | 41,14 | 40,77 | 40,98 | 0,52% | 710.147,00 |
| 10.04.2024 | 41,59 | 41,61 | 40,70 | 40,77 | -3,91% | 729.662,00 |
| 09.04.2024 | 41,80 | 42,48 | 41,75 | 42,43 | 1,70% | 403.179,00 |
| 08.04.2024 | 41,61 | 41,85 | 41,34 | 41,72 | 0,72% | 472.956,00 |
| 05.04.2024 | 41,18 | 41,49 | 40,94 | 41,42 | 0,00% | 657.160,00 |
| 04.04.2024 | 41,00 | 41,95 | 40,97 | 41,42 | 1,79% | 1.088.062,00 |
| 03.04.2024 | 40,87 | 40,93 | 40,58 | 40,69 | -0,59% | 572.060,00 |
| 02.04.2024 | 41,50 | 41,55 | 40,79 | 40,93 | -2,13% | 717.064,00 |
| 01.04.2024 | 42,44 | 42,49 | 41,80 | 41,82 | -1,48% | 453.393,00 |
| 28.03.2024 | 42,33 | 42,69 | 42,12 | 42,45 | 0,64% | 542.588,00 |
| 27.03.2024 | 41,50 | 42,23 | 41,50 | 42,18 | 1,74% | 494.270,00 |
| 26.03.2024 | 41,47 | 41,61 | 41,37 | 41,46 | 0,29% | 586.248,00 |
| 25.03.2024 | 41,60 | 41,71 | 41,31 | 41,34 | -0,17% | 587.632,00 |
| 22.03.2024 | 41,97 | 41,98 | 41,28 | 41,41 | -1,00% | 713.277,00 |
| 21.03.2024 | 41,93 | 42,27 | 41,46 | 41,83 | 0,36% | 638.127,00 |
| 20.03.2024 | 41,88 | 42,00 | 41,43 | 41,68 | -0,97% | 1.088.877,00 |
| 19.03.2024 | 41,45 | 42,11 | 41,26 | 42,09 | 1,54% | 760.257,00 |
| 18.03.2024 | 41,39 | 42,04 | 41,31 | 41,45 | 0,24% | 622.435,00 |
| 15.03.2024 | 41,26 | 41,72 | 41,20 | 41,35 | -0,58% | 1.565.655,00 |
| 14.03.2024 | 42,02 | 42,19 | 41,25 | 41,59 | -1,40% | 605.146,00 |
| 13.03.2024 | 42,69 | 42,94 | 42,15 | 42,18 | -1,66% | 587.924,00 |
| 12.03.2024 | 42,39 | 43,02 | 42,18 | 42,89 | 0,89% | 554.431,00 |
| 11.03.2024 | 42,60 | 42,97 | 42,45 | 42,51 | -0,23% | 792.424,00 |
| 08.03.2024 | 42,75 | 43,07 | 42,59 | 42,61 | 0,54% | 446.512,00 |
| 07.03.2024 | 42,25 | 42,66 | 42,19 | 42,38 | 0,83% | 494.870,00 |
| 06.03.2024 | 41,79 | 42,06 | 41,65 | 42,03 | 1,25% | 720.585,00 |
| 05.03.2024 | 41,72 | 41,90 | 41,37 | 41,51 | -1,17% | 622.345,00 |