60,600$
0,38%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 60,96 | 61,00 | 60,01 | 60,62 | 0,41% | 639.378,00 |
| 18.08.2026 | 60,78 | 61,28 | 60,30 | 60,37 | -0,21% | 776.395,00 |
| 17.08.2026 | 61,00 | 61,00 | 59,83 | 60,50 | -1,22% | 611.359,00 |
| 14.08.2026 | 61,69 | 62,15 | 61,13 | 61,25 | -0,73% | 633.634,00 |
| 13.08.2026 | 61,78 | 62,58 | 61,69 | 61,70 | 0,47% | 591.955,00 |
| 12.08.2026 | 59,80 | 61,46 | 59,78 | 61,41 | 2,73% | 632.690,00 |
| 11.08.2026 | 60,10 | 60,44 | 59,63 | 59,78 | -1,03% | 1.151.259,00 |
| 10.08.2026 | 61,77 | 61,77 | 60,28 | 60,40 | -2,89% | 679.237,00 |
| 07.08.2026 | 61,15 | 62,28 | 60,96 | 62,20 | 1,40% | 659.821,00 |
| 06.08.2026 | 60,60 | 61,76 | 60,60 | 61,34 | 0,34% | 637.794,00 |
| 05.08.2026 | 60,85 | 61,29 | 60,06 | 61,13 | -0,15% | 766.448,00 |
| 04.08.2026 | 60,63 | 61,53 | 59,69 | 61,22 | 0,02% | 878.313,00 |
| 03.08.2026 | 62,05 | 62,32 | 60,92 | 61,21 | -1,39% | 1.041.249,00 |
| 31.07.2026 | 63,70 | 63,85 | 61,72 | 62,07 | -3,03% | 823.294,00 |
| 30.07.2026 | 64,50 | 64,50 | 62,27 | 64,01 | 0,13% | 829.985,00 |
| 29.07.2026 | 64,29 | 64,97 | 63,59 | 63,93 | -0,61% | 795.195,00 |
| 28.07.2026 | 63,52 | 64,69 | 63,52 | 64,32 | 1,40% | 751.837,00 |
| 27.07.2026 | 63,52 | 64,59 | 63,06 | 63,43 | -0,16% | 884.168,00 |
| 24.07.2026 | 62,11 | 63,69 | 62,10 | 63,53 | 2,50% | 653.321,00 |
| 23.07.2026 | 61,82 | 62,15 | 61,50 | 61,98 | -0,08% | 463.482,00 |
| 22.07.2026 | 62,27 | 62,53 | 61,84 | 62,03 | -0,11% | 507.608,00 |
| 21.07.2026 | 61,99 | 62,26 | 61,52 | 62,10 | -0,11% | 466.123,00 |
| 20.07.2026 | 62,11 | 62,34 | 61,50 | 62,17 | -0,06% | 759.557,00 |
| 17.07.2026 | 62,50 | 63,30 | 61,72 | 62,21 | -0,08% | 458.692,00 |
| 16.07.2026 | 60,46 | 62,26 | 60,27 | 62,26 | 3,54% | 1.065.349,00 |
| 15.07.2026 | 59,76 | 60,71 | 59,75 | 60,13 | 0,99% | 555.388,00 |
| 14.07.2026 | 59,90 | 60,14 | 59,46 | 59,54 | -0,45% | 499.046,00 |
| 13.07.2026 | 59,87 | 60,00 | 59,25 | 59,81 | 0,32% | 506.639,00 |
| 10.07.2026 | 59,72 | 60,07 | 59,15 | 59,62 | 0,08% | 333.475,00 |
| 09.07.2026 | 59,97 | 60,31 | 59,49 | 59,57 | -0,10% | 464.668,00 |
| 08.07.2026 | 59,89 | 60,08 | 59,32 | 59,63 | -0,35% | 601.146,00 |
| 07.07.2026 | 59,87 | 61,02 | 59,65 | 59,84 | 1,06% | 566.440,00 |
| 06.07.2026 | 59,10 | 59,70 | 58,84 | 59,21 | 0,19% | 433.693,00 |
| 02.07.2026 | 58,12 | 59,13 | 57,76 | 59,10 | 2,36% | 523.890,00 |
| 01.07.2026 | 58,08 | 58,63 | 57,74 | 57,74 | -0,47% | 754.953,00 |
| 30.06.2026 | 58,24 | 58,73 | 57,99 | 58,01 | -1,71% | 507.322,00 |
| 29.06.2026 | 59,41 | 59,41 | 58,39 | 59,02 | -1,14% | 607.086,00 |
| 26.06.2026 | 59,45 | 59,83 | 59,05 | 59,70 | 1,12% | 898.353,00 |
| 25.06.2026 | 59,19 | 59,55 | 57,90 | 59,04 | 0,17% | 489.112,00 |
| 24.06.2026 | 59,44 | 59,61 | 58,67 | 58,94 | -0,41% | 571.526,00 |
| 23.06.2026 | 58,11 | 59,26 | 58,09 | 59,18 | 1,96% | 472.039,00 |
| 22.06.2026 | 57,53 | 58,27 | 57,50 | 58,04 | 0,92% | 634.287,00 |
| 18.06.2026 | 58,06 | 58,42 | 57,25 | 57,51 | -0,23% | 1.011.731,00 |
| 17.06.2026 | 58,94 | 59,25 | 57,26 | 57,64 | -2,47% | 678.783,00 |
| 16.06.2026 | 58,70 | 59,23 | 58,37 | 59,10 | 1,27% | 585.212,00 |
| 15.06.2026 | 59,95 | 60,21 | 58,01 | 58,36 | -2,49% | 712.101,00 |
| 12.06.2026 | 60,60 | 61,02 | 59,81 | 59,85 | 1,17% | 870.116,00 |
| 11.06.2026 | 59,55 | 60,09 | 59,14 | 59,16 | -0,34% | 438.646,00 |
| 10.06.2026 | 59,50 | 60,40 | 59,26 | 59,36 | 0,58% | 592.237,00 |
| 09.06.2026 | 57,98 | 59,13 | 57,87 | 59,02 | 2,39% | 823.217,00 |
| 08.06.2026 | 57,45 | 58,04 | 57,33 | 57,64 | 0,49% | 718.063,00 |
| 05.06.2026 | 56,05 | 57,80 | 56,00 | 57,36 | 2,14% | 441.892,00 |
| 04.06.2026 | 56,98 | 57,24 | 55,64 | 56,16 | -0,32% | 583.707,00 |
| 03.06.2026 | 56,29 | 56,94 | 56,25 | 56,34 | -0,21% | 531.022,00 |
| 02.06.2026 | 56,36 | 56,94 | 56,08 | 56,46 | 0,46% | 661.963,00 |
| 01.06.2026 | 56,64 | 56,89 | 56,14 | 56,20 | -1,49% | 707.968,00 |
| 29.05.2026 | 57,53 | 57,80 | 56,47 | 57,05 | -1,37% | 796.737,00 |
| 28.05.2026 | 57,99 | 58,47 | 57,67 | 57,84 | -0,28% | 628.159,00 |
| 27.05.2026 | 59,24 | 59,50 | 57,91 | 58,00 | -1,96% | 719.479,00 |
| 26.05.2026 | 58,87 | 59,38 | 58,59 | 59,16 | 0,92% | 561.102,00 |
| 22.05.2026 | 58,90 | 58,91 | 58,45 | 58,62 | -0,15% | 417.769,00 |
| 21.05.2026 | 58,24 | 58,95 | 57,95 | 58,71 | 0,55% | 530.905,00 |
| 20.05.2026 | 58,08 | 58,84 | 57,90 | 58,39 | 0,78% | 686.652,00 |
| 19.05.2026 | 58,28 | 58,44 | 57,78 | 57,94 | -0,69% | 745.820,00 |
| 18.05.2026 | 57,69 | 58,41 | 57,60 | 58,34 | 1,73% | 449.136,00 |
| 15.05.2026 | 58,18 | 58,18 | 57,26 | 57,35 | -0,93% | 578.011,00 |
| 14.05.2026 | 58,55 | 58,80 | 57,85 | 57,89 | -0,48% | 462.652,00 |
| 13.05.2026 | 58,04 | 58,52 | 57,58 | 58,17 | -0,22% | 598.327,00 |
| 12.05.2026 | 58,73 | 58,76 | 57,79 | 58,30 | -0,78% | 814.860,00 |
| 11.05.2026 | 58,51 | 58,76 | 57,69 | 58,76 | 0,82% | 963.054,00 |
| 08.05.2026 | 58,12 | 58,49 | 57,48 | 58,28 | 0,69% | 1.030.139,00 |
| 07.05.2026 | 57,19 | 59,05 | 56,67 | 57,88 | 2,75% | 1.003.859,00 |
| 06.05.2026 | 56,12 | 56,66 | 56,06 | 56,33 | 0,61% | 718.506,00 |
| 05.05.2026 | 55,27 | 56,15 | 55,18 | 55,99 | 1,34% | 557.059,00 |
| 04.05.2026 | 55,14 | 55,81 | 54,78 | 55,25 | -0,05% | 793.248,00 |
| 01.05.2026 | 55,70 | 55,89 | 55,14 | 55,28 | -0,95% | 625.817,00 |
| 30.04.2026 | 56,09 | 56,47 | 55,32 | 55,81 | -1,05% | 655.394,00 |
| 29.04.2026 | 56,13 | 56,94 | 56,06 | 56,40 | -0,11% | 775.024,00 |
| 28.04.2026 | 55,90 | 56,58 | 55,11 | 56,46 | 1,97% | 691.150,00 |
| 27.04.2026 | 55,57 | 56,10 | 55,22 | 55,37 | -0,32% | 441.280,00 |
| 24.04.2026 | 56,72 | 56,72 | 55,52 | 55,55 | -1,52% | 486.205,00 |
| 23.04.2026 | 56,30 | 56,44 | 55,66 | 56,41 | 1,13% | 332.651,00 |
| 22.04.2026 | 56,95 | 56,95 | 55,45 | 55,78 | -1,38% | 467.206,00 |
| 21.04.2026 | 56,99 | 57,12 | 56,40 | 56,56 | -0,70% | 375.110,00 |
| 20.04.2026 | 56,47 | 56,99 | 56,35 | 56,96 | 0,49% | 429.828,00 |
| 17.04.2026 | 56,18 | 56,93 | 55,98 | 56,68 | 1,41% | 526.250,00 |
| 16.04.2026 | 56,39 | 56,69 | 55,39 | 55,89 | -0,87% | 942.759,00 |
| 15.04.2026 | 55,84 | 56,84 | 55,74 | 56,38 | 0,53% | 1.342.438,00 |
| 14.04.2026 | 54,81 | 56,45 | 54,66 | 56,08 | 2,26% | 1.367.899,00 |
| 13.04.2026 | 53,30 | 54,88 | 52,82 | 54,84 | 2,62% | 973.837,00 |
| 10.04.2026 | 53,46 | 53,89 | 53,24 | 53,44 | 0,62% | 812.947,00 |
| 09.04.2026 | 52,96 | 53,94 | 52,56 | 53,11 | 0,17% | 542.445,00 |
| 08.04.2026 | 52,83 | 53,26 | 52,52 | 53,02 | 1,36% | 1.044.721,00 |
| 07.04.2026 | 50,88 | 52,52 | 50,88 | 52,31 | 2,75% | 915.083,00 |
| 06.04.2026 | 51,02 | 51,32 | 50,72 | 50,91 | -0,49% | 579.445,00 |
| 02.04.2026 | 50,43 | 51,20 | 50,05 | 51,16 | 1,71% | 812.789,00 |
| 01.04.2026 | 49,83 | 50,72 | 49,72 | 50,30 | 0,68% | 938.822,00 |
| 31.03.2026 | 49,65 | 50,50 | 49,20 | 49,96 | 1,36% | 861.537,00 |
| 30.03.2026 | 49,07 | 50,05 | 48,82 | 49,29 | 1,19% | 909.176,00 |
| 27.03.2026 | 49,50 | 49,86 | 48,36 | 48,71 | -1,81% | 1.201.108,00 |