67,030$
1,42%
Echtzeit-Aktienkurs Equity Lifestyle Properties
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,41 | 67,59 | 66,14 | 67,00 | 1,38% | 906.155,00 |
| 25.07.2024 | 65,86 | 67,47 | 65,80 | 66,09 | 0,65% | 1.460.039,00 |
| 24.07.2024 | 66,75 | 66,90 | 65,65 | 65,66 | -1,03% | 998.868,00 |
| 23.07.2024 | 68,75 | 68,75 | 65,65 | 66,34 | -2,05% | 2.191.164,00 |
| 22.07.2024 | 67,89 | 68,28 | 67,30 | 67,73 | -0,15% | 1.345.821,00 |
| 19.07.2024 | 67,83 | 68,07 | 67,09 | 67,83 | -0,04% | 867.684,00 |
| 18.07.2024 | 68,68 | 69,24 | 67,64 | 67,86 | -1,58% | 1.340.910,00 |
| 17.07.2024 | 68,05 | 69,26 | 67,95 | 68,95 | 1,44% | 1.079.816,00 |
| 16.07.2024 | 67,37 | 68,09 | 67,13 | 67,97 | 1,36% | 837.553,00 |
| 15.07.2024 | 66,88 | 67,31 | 66,51 | 67,06 | 0,57% | 753.120,00 |
| 12.07.2024 | 66,51 | 67,38 | 66,02 | 66,68 | 0,77% | 1.059.967,00 |
| 11.07.2024 | 65,41 | 66,78 | 65,18 | 66,17 | 2,48% | 1.226.323,00 |
| 10.07.2024 | 64,40 | 64,65 | 63,61 | 64,57 | 0,62% | 1.406.025,00 |
| 09.07.2024 | 63,80 | 64,39 | 63,29 | 64,17 | 0,69% | 981.542,00 |
| 08.07.2024 | 64,20 | 64,74 | 63,73 | 63,73 | -0,42% | 1.045.070,00 |
| 05.07.2024 | 63,69 | 64,26 | 63,37 | 64,00 | 0,63% | 630.668,00 |
| 03.07.2024 | 64,11 | 64,33 | 63,60 | 63,60 | -0,58% | 562.655,00 |
| 02.07.2024 | 64,95 | 64,95 | 63,88 | 63,97 | -0,98% | 1.576.784,00 |
| 01.07.2024 | 64,80 | 65,15 | 64,03 | 64,60 | -0,81% | 1.180.209,00 |
| 28.06.2024 | 65,15 | 65,73 | 64,45 | 65,13 | -0,20% | 3.107.655,00 |
| 27.06.2024 | 64,56 | 65,32 | 64,17 | 65,26 | 1,27% | 1.089.102,00 |
| 26.06.2024 | 63,74 | 64,54 | 63,64 | 64,44 | 0,31% | 1.083.623,00 |
| 25.06.2024 | 64,77 | 64,94 | 63,69 | 64,24 | -1,20% | 729.038,00 |
| 24.06.2024 | 64,35 | 65,80 | 64,02 | 65,02 | 1,06% | 1.548.126,00 |
| 21.06.2024 | 63,40 | 64,65 | 63,17 | 64,34 | 1,82% | 1.780.692,00 |
| 20.06.2024 | 62,79 | 63,48 | 62,62 | 63,19 | 0,48% | 789.869,00 |
| 18.06.2024 | 62,45 | 62,91 | 62,01 | 62,89 | 0,83% | 2.212.618,00 |
| 17.06.2024 | 62,24 | 62,72 | 62,03 | 62,37 | -0,56% | 804.919,00 |
| 14.06.2024 | 62,33 | 63,02 | 62,14 | 62,72 | 0,50% | 952.375,00 |
| 13.06.2024 | 61,48 | 62,85 | 60,96 | 62,41 | 1,83% | 1.933.961,00 |
| 12.06.2024 | 62,29 | 62,55 | 61,00 | 61,29 | -0,08% | 1.033.146,00 |
| 11.06.2024 | 61,44 | 62,01 | 61,07 | 61,34 | -0,58% | 875.425,00 |
| 10.06.2024 | 62,07 | 62,45 | 61,58 | 61,70 | -0,92% | 1.057.241,00 |
| 07.06.2024 | 63,03 | 63,03 | 62,15 | 62,27 | -2,40% | 714.322,00 |
| 06.06.2024 | 63,47 | 64,03 | 63,34 | 63,80 | 0,05% | 654.159,00 |
| 05.06.2024 | 63,74 | 64,00 | 63,27 | 63,77 | -0,16% | 658.911,00 |
| 04.06.2024 | 63,13 | 64,42 | 62,78 | 63,87 | 1,03% | 884.511,00 |
| 03.06.2024 | 62,58 | 63,46 | 62,43 | 63,22 | 0,72% | 1.528.652,00 |
| 31.05.2024 | 63,00 | 63,08 | 62,35 | 62,77 | 0,27% | 1.395.161,00 |
| 30.05.2024 | 61,61 | 62,65 | 61,53 | 62,60 | 2,20% | 879.166,00 |
| 29.05.2024 | 60,42 | 61,29 | 60,04 | 61,25 | 0,00% | 704.506,00 |
| 28.05.2024 | 62,02 | 62,43 | 61,16 | 61,25 | -0,97% | 835.608,00 |
| 24.05.2024 | 62,52 | 62,78 | 61,83 | 61,85 | -0,72% | 604.024,00 |
| 23.05.2024 | 63,85 | 63,93 | 62,20 | 62,30 | -2,81% | 782.717,00 |
| 22.05.2024 | 64,38 | 64,74 | 64,05 | 64,10 | -0,82% | 926.668,00 |
| 21.05.2024 | 64,09 | 64,80 | 63,88 | 64,63 | 0,72% | 956.348,00 |
| 20.05.2024 | 64,45 | 64,83 | 64,08 | 64,17 | -0,79% | 1.507.323,00 |
| 17.05.2024 | 63,47 | 64,81 | 63,22 | 64,68 | 1,91% | 1.409.597,00 |
| 16.05.2024 | 63,40 | 63,89 | 63,00 | 63,47 | 0,22% | 1.281.627,00 |
| 15.05.2024 | 63,00 | 64,11 | 62,86 | 63,33 | 1,67% | 2.471.710,00 |
| 14.05.2024 | 62,83 | 63,20 | 62,03 | 62,29 | -0,26% | 703.111,00 |
| 13.05.2024 | 63,02 | 63,17 | 62,15 | 62,45 | -0,54% | 815.807,00 |
| 10.05.2024 | 63,04 | 63,11 | 62,53 | 62,79 | -0,40% | 894.833,00 |
| 09.05.2024 | 63,01 | 63,17 | 62,54 | 63,04 | 0,49% | 647.724,00 |
| 08.05.2024 | 62,82 | 63,29 | 62,52 | 62,73 | -0,43% | 1.046.889,00 |
| 07.05.2024 | 63,61 | 63,68 | 62,78 | 63,00 | -0,14% | 1.684.290,00 |
| 06.05.2024 | 63,76 | 64,07 | 62,70 | 63,09 | -0,38% | 797.033,00 |
| 03.05.2024 | 63,76 | 64,13 | 62,51 | 63,33 | 0,27% | 1.451.517,00 |
| 02.05.2024 | 61,41 | 63,25 | 61,12 | 63,16 | 3,63% | 1.597.019,00 |
| 01.05.2024 | 60,19 | 61,88 | 60,19 | 60,95 | 1,09% | 1.586.609,00 |
| 30.04.2024 | 60,23 | 60,99 | 59,82 | 60,29 | -0,69% | 1.500.550,00 |
| 29.04.2024 | 60,90 | 61,43 | 60,49 | 60,71 | 0,30% | 1.455.064,00 |
| 26.04.2024 | 60,80 | 61,55 | 60,47 | 60,53 | -0,36% | 1.117.333,00 |
| 25.04.2024 | 60,85 | 61,11 | 60,52 | 60,75 | -0,93% | 971.622,00 |
| 24.04.2024 | 61,28 | 61,65 | 60,95 | 61,32 | -0,73% | 1.532.588,00 |
| 23.04.2024 | 62,71 | 63,48 | 61,63 | 61,77 | -1,48% | 1.639.201,00 |
| 22.04.2024 | 62,73 | 63,06 | 62,35 | 62,70 | -0,05% | 1.459.402,00 |
| 19.04.2024 | 62,45 | 63,22 | 62,32 | 62,73 | 0,64% | 1.501.920,00 |
| 18.04.2024 | 61,80 | 62,62 | 61,63 | 62,33 | 0,86% | 1.309.430,00 |
| 17.04.2024 | 61,32 | 62,20 | 61,02 | 61,80 | 1,20% | 1.140.245,00 |
| 16.04.2024 | 61,09 | 61,77 | 60,88 | 61,07 | -0,47% | 1.548.472,00 |
| 15.04.2024 | 61,35 | 61,68 | 60,71 | 61,36 | 0,54% | 1.646.932,00 |
| 12.04.2024 | 61,50 | 61,51 | 60,60 | 61,03 | -0,86% | 867.712,00 |
| 11.04.2024 | 62,44 | 62,44 | 61,32 | 61,56 | -0,65% | 1.343.126,00 |
| 10.04.2024 | 62,49 | 62,82 | 61,46 | 61,96 | -3,25% | 1.419.205,00 |
| 09.04.2024 | 63,94 | 64,30 | 63,37 | 64,04 | 0,49% | 3.244.114,00 |
| 08.04.2024 | 63,18 | 63,92 | 63,05 | 63,73 | 1,37% | 2.592.193,00 |
| 05.04.2024 | 62,65 | 63,06 | 62,35 | 62,87 | -0,22% | 732.262,00 |
| 04.04.2024 | 63,32 | 63,75 | 62,70 | 63,01 | 0,33% | 1.169.262,00 |
| 03.04.2024 | 62,87 | 63,12 | 62,40 | 62,80 | -0,57% | 825.612,00 |
| 02.04.2024 | 62,31 | 63,21 | 62,18 | 63,16 | -0,19% | 1.155.588,00 |
| 01.04.2024 | 64,40 | 64,72 | 63,04 | 63,28 | -1,74% | 1.222.951,00 |
| 28.03.2024 | 64,61 | 65,15 | 64,14 | 64,40 | 0,11% | 2.728.317,00 |
| 27.03.2024 | 63,67 | 64,43 | 63,64 | 64,33 | 1,43% | 1.207.071,00 |
| 26.03.2024 | 63,94 | 64,20 | 63,40 | 63,42 | -0,80% | 1.259.742,00 |
| 25.03.2024 | 64,82 | 65,14 | 63,83 | 63,93 | -1,14% | 864.086,00 |
| 22.03.2024 | 65,70 | 65,70 | 64,58 | 64,67 | -1,52% | 701.128,00 |
| 21.03.2024 | 65,57 | 66,38 | 65,28 | 65,67 | 0,23% | 867.652,00 |
| 20.03.2024 | 65,06 | 65,73 | 64,88 | 65,52 | 0,34% | 542.366,00 |
| 19.03.2024 | 65,25 | 65,44 | 64,88 | 65,30 | 0,35% | 575.855,00 |
| 18.03.2024 | 65,19 | 65,52 | 64,90 | 65,07 | -0,55% | 830.918,00 |
| 15.03.2024 | 65,22 | 65,97 | 65,10 | 65,43 | -0,38% | 2.108.065,00 |
| 14.03.2024 | 66,57 | 66,59 | 65,10 | 65,68 | -1,87% | 805.074,00 |
| 13.03.2024 | 66,10 | 67,27 | 66,10 | 66,93 | 0,92% | 1.231.365,00 |
| 12.03.2024 | 66,35 | 66,70 | 65,84 | 66,32 | -0,54% | 652.917,00 |
| 11.03.2024 | 66,60 | 67,08 | 66,34 | 66,68 | 0,06% | 591.212,00 |
| 08.03.2024 | 66,44 | 67,00 | 66,06 | 66,64 | 1,15% | 935.032,00 |
| 07.03.2024 | 66,54 | 66,98 | 65,82 | 65,88 | -0,53% | 1.196.969,00 |
| 06.03.2024 | 67,20 | 67,31 | 65,75 | 66,23 | -0,99% | 1.209.813,00 |
| 05.03.2024 | 67,25 | 68,17 | 66,51 | 66,89 | -0,51% | 829.539,00 |