67,395$
1,54%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 66,61 | 67,88 | 66,52 | 67,40 | 1,55% | 1.414.239,00 |
| 09.10.2024 | 65,47 | 66,61 | 65,32 | 66,37 | 0,38% | 1.796.164,00 |
| 08.10.2024 | 68,29 | 68,29 | 65,97 | 66,12 | -2,71% | 2.173.904,00 |
| 07.10.2024 | 69,30 | 69,30 | 67,44 | 67,96 | -1,91% | 1.307.225,00 |
| 04.10.2024 | 69,81 | 69,81 | 68,97 | 69,28 | -0,76% | 1.214.600,00 |
| 03.10.2024 | 69,49 | 69,89 | 68,85 | 69,81 | 0,45% | 989.102,00 |
| 02.10.2024 | 69,63 | 69,99 | 69,02 | 69,50 | -0,95% | 1.088.492,00 |
| 01.10.2024 | 71,67 | 71,97 | 70,00 | 70,17 | -1,64% | 1.269.076,00 |
| 30.09.2024 | 70,95 | 71,40 | 70,33 | 71,34 | 0,82% | 1.239.601,00 |
| 27.09.2024 | 71,12 | 71,15 | 70,27 | 70,76 | -0,34% | 1.250.080,00 |
| 26.09.2024 | 71,74 | 72,39 | 70,81 | 71,00 | -1,33% | 1.243.717,00 |
| 25.09.2024 | 73,11 | 73,11 | 71,72 | 71,96 | -1,33% | 1.077.000,00 |
| 24.09.2024 | 72,12 | 73,43 | 72,09 | 72,93 | -0,27% | 1.439.551,00 |
| 23.09.2024 | 72,80 | 73,87 | 72,31 | 73,13 | 1,84% | 1.392.536,00 |
| 20.09.2024 | 73,35 | 73,49 | 71,52 | 71,81 | -2,39% | 3.010.983,00 |
| 19.09.2024 | 75,11 | 75,11 | 73,49 | 73,57 | 0,11% | 1.332.215,00 |
| 18.09.2024 | 73,87 | 75,08 | 73,44 | 73,49 | -1,29% | 693.295,00 |
| 17.09.2024 | 75,24 | 75,69 | 74,38 | 74,45 | -1,14% | 904.687,00 |
| 16.09.2024 | 76,48 | 76,60 | 75,23 | 75,31 | -1,23% | 815.020,00 |
| 13.09.2024 | 75,61 | 76,47 | 75,45 | 76,25 | 1,36% | 757.011,00 |
| 12.09.2024 | 74,73 | 75,34 | 74,06 | 75,23 | 0,52% | 958.530,00 |
| 11.09.2024 | 74,59 | 74,93 | 73,82 | 74,84 | -0,61% | 871.285,00 |
| 10.09.2024 | 74,47 | 75,39 | 74,35 | 75,30 | 1,48% | 611.111,00 |
| 09.09.2024 | 73,75 | 74,61 | 73,34 | 74,20 | 0,45% | 839.308,00 |
| 06.09.2024 | 72,30 | 74,16 | 72,30 | 73,87 | 2,13% | 1.526.278,00 |
| 05.09.2024 | 73,24 | 73,59 | 72,30 | 72,33 | -0,40% | 1.325.274,00 |
| 04.09.2024 | 71,99 | 73,12 | 71,90 | 72,62 | 1,11% | 925.916,00 |
| 03.09.2024 | 72,50 | 72,71 | 71,36 | 71,82 | -1,22% | 1.061.397,00 |
| 30.08.2024 | 72,32 | 72,90 | 71,74 | 72,71 | 1,08% | 927.143,00 |
| 29.08.2024 | 71,16 | 72,18 | 70,91 | 71,93 | 0,83% | 912.701,00 |
| 28.08.2024 | 70,45 | 71,47 | 70,45 | 71,34 | 1,35% | 703.135,00 |
| 27.08.2024 | 69,83 | 70,56 | 69,61 | 70,39 | 0,30% | 729.391,00 |
| 26.08.2024 | 70,80 | 70,87 | 70,10 | 70,18 | -0,26% | 611.411,00 |
| 23.08.2024 | 70,36 | 71,06 | 69,94 | 70,36 | 0,19% | 667.057,00 |
| 22.08.2024 | 71,15 | 71,39 | 70,08 | 70,23 | -1,22% | 1.021.392,00 |
| 21.08.2024 | 70,86 | 71,14 | 70,64 | 71,10 | 0,42% | 841.149,00 |
| 20.08.2024 | 70,98 | 71,17 | 70,28 | 70,80 | -0,07% | 614.518,00 |
| 19.08.2024 | 70,43 | 71,12 | 70,37 | 70,85 | 0,65% | 727.440,00 |
| 16.08.2024 | 70,34 | 70,61 | 69,59 | 70,39 | 0,09% | 754.379,00 |
| 15.08.2024 | 71,29 | 71,56 | 70,02 | 70,33 | -1,57% | 1.245.197,00 |
| 14.08.2024 | 71,38 | 71,98 | 71,01 | 71,45 | 0,11% | 681.199,00 |
| 13.08.2024 | 71,82 | 71,92 | 71,11 | 71,37 | 0,32% | 818.148,00 |
| 12.08.2024 | 71,65 | 71,80 | 70,69 | 71,14 | -0,99% | 444.682,00 |
| 09.08.2024 | 71,43 | 71,98 | 71,11 | 71,85 | 1,11% | 1.333.684,00 |
| 08.08.2024 | 70,37 | 71,49 | 70,23 | 71,06 | 0,51% | 894.480,00 |
| 07.08.2024 | 70,87 | 71,78 | 70,37 | 70,70 | -0,52% | 903.358,00 |
| 06.08.2024 | 70,61 | 72,36 | 70,24 | 71,07 | 0,57% | 1.219.914,00 |
| 05.08.2024 | 71,54 | 73,11 | 70,65 | 70,67 | -2,55% | 1.921.338,00 |
| 02.08.2024 | 70,66 | 73,28 | 70,05 | 72,52 | 3,01% | 1.896.616,00 |
| 01.08.2024 | 69,22 | 70,48 | 68,93 | 70,40 | 2,50% | 1.568.790,00 |
| 31.07.2024 | 68,54 | 69,75 | 68,00 | 68,68 | 0,19% | 1.559.841,00 |
| 30.07.2024 | 67,11 | 68,64 | 67,01 | 68,55 | 2,31% | 879.272,00 |
| 29.07.2024 | 66,99 | 67,30 | 66,50 | 67,00 | 0,00% | 792.792,00 |
| 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 |