59,900$
-0,94%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 60,42 | 60,58 | 59,83 | 59,89 | -0,96% | 19.144,00 |
| 22.08.2025 | 60,81 | 61,30 | 60,30 | 60,47 | 0,18% | 1.311.269,00 |
| 21.08.2025 | 60,09 | 60,71 | 59,92 | 60,36 | -0,43% | 1.384.306,00 |
| 20.08.2025 | 60,91 | 61,61 | 60,57 | 60,62 | -0,18% | 1.242.722,00 |
| 19.08.2025 | 60,06 | 60,74 | 59,52 | 60,73 | 2,03% | 1.701.994,00 |
| 18.08.2025 | 60,67 | 60,72 | 59,50 | 59,52 | -1,91% | 1.302.984,00 |
| 15.08.2025 | 60,38 | 60,82 | 60,17 | 60,68 | 0,65% | 1.228.269,00 |
| 14.08.2025 | 60,39 | 60,55 | 60,05 | 60,29 | -1,05% | 949.512,00 |
| 13.08.2025 | 60,24 | 61,06 | 59,74 | 60,93 | 1,15% | 1.553.854,00 |
| 12.08.2025 | 59,89 | 60,27 | 59,23 | 60,24 | 0,63% | 1.477.103,00 |
| 11.08.2025 | 60,14 | 60,24 | 59,68 | 59,86 | -0,48% | 1.233.343,00 |
| 08.08.2025 | 61,05 | 61,34 | 60,07 | 60,15 | -1,67% | 1.237.415,00 |
| 07.08.2025 | 62,06 | 62,07 | 60,65 | 61,17 | -0,29% | 1.494.763,00 |
| 06.08.2025 | 62,05 | 62,50 | 61,33 | 61,35 | -1,13% | 3.255.932,00 |
| 05.08.2025 | 61,36 | 62,20 | 60,83 | 62,05 | 1,01% | 3.079.876,00 |
| 04.08.2025 | 60,66 | 61,61 | 60,35 | 61,43 | 1,94% | 2.359.687,00 |
| 01.08.2025 | 61,11 | 61,21 | 59,68 | 60,26 | 0,57% | 2.200.136,00 |
| 31.07.2025 | 58,44 | 60,76 | 58,37 | 59,92 | 2,25% | 3.195.290,00 |
| 30.07.2025 | 59,96 | 60,06 | 58,15 | 58,60 | -2,53% | 2.755.516,00 |
| 29.07.2025 | 58,82 | 60,17 | 58,46 | 60,12 | 2,89% | 1.836.600,00 |
| 28.07.2025 | 59,24 | 59,62 | 58,31 | 58,43 | -2,01% | 1.468.353,00 |
| 25.07.2025 | 59,94 | 60,74 | 59,48 | 59,63 | -0,47% | 1.382.290,00 |
| 24.07.2025 | 60,91 | 60,99 | 59,90 | 59,91 | -1,69% | 2.180.803,00 |
| 23.07.2025 | 61,59 | 61,59 | 60,74 | 60,94 | -0,99% | 2.015.630,00 |
| 22.07.2025 | 60,76 | 61,83 | 60,03 | 61,55 | -0,28% | 3.044.190,00 |
| 21.07.2025 | 62,55 | 62,55 | 61,47 | 61,72 | -0,40% | 1.353.046,00 |
| 18.07.2025 | 61,65 | 62,28 | 61,32 | 61,97 | 0,36% | 1.046.192,00 |
| 17.07.2025 | 61,49 | 61,96 | 61,16 | 61,75 | -0,02% | 1.734.189,00 |
| 16.07.2025 | 61,36 | 61,83 | 61,11 | 61,76 | 1,08% | 1.446.405,00 |
| 15.07.2025 | 61,74 | 62,19 | 61,08 | 61,10 | -1,31% | 2.701.481,00 |
| 14.07.2025 | 61,53 | 62,17 | 61,40 | 61,91 | 0,65% | 1.293.135,00 |
| 11.07.2025 | 61,49 | 61,70 | 61,01 | 61,51 | -0,50% | 1.137.832,00 |
| 10.07.2025 | 61,86 | 62,59 | 61,64 | 61,82 | -0,35% | 1.233.892,00 |
| 09.07.2025 | 61,91 | 62,30 | 61,48 | 62,04 | 0,47% | 1.706.280,00 |
| 08.07.2025 | 62,16 | 62,16 | 61,47 | 61,75 | -0,45% | 1.599.977,00 |
| 07.07.2025 | 62,08 | 62,79 | 61,58 | 62,03 | -0,14% | 2.011.501,00 |
| 03.07.2025 | 61,33 | 62,50 | 61,12 | 62,12 | 0,78% | 870.522,00 |
| 02.07.2025 | 61,65 | 62,08 | 60,94 | 61,64 | -0,31% | 1.304.125,00 |
| 01.07.2025 | 61,81 | 62,80 | 61,29 | 61,83 | 0,26% | 1.438.028,00 |
| 30.06.2025 | 61,29 | 61,90 | 60,58 | 61,67 | 0,34% | 1.363.184,00 |
| 27.06.2025 | 62,20 | 62,47 | 61,15 | 61,46 | -1,84% | 1.612.694,00 |
| 26.06.2025 | 62,61 | 62,86 | 61,94 | 62,61 | 0,34% | 1.135.304,00 |
| 25.06.2025 | 63,31 | 63,31 | 62,26 | 62,40 | -1,78% | 979.163,00 |
| 24.06.2025 | 63,99 | 64,08 | 63,36 | 63,53 | -0,78% | 1.163.924,00 |
| 23.06.2025 | 62,92 | 64,12 | 62,81 | 64,03 | 1,96% | 1.251.295,00 |
| 20.06.2025 | 63,24 | 63,65 | 62,55 | 62,80 | -0,43% | 1.672.271,00 |
| 18.06.2025 | 62,52 | 63,22 | 62,52 | 63,07 | 0,88% | 946.485,00 |
| 17.06.2025 | 61,90 | 62,81 | 61,45 | 62,52 | 1,17% | 1.383.786,00 |
| 16.06.2025 | 62,26 | 62,80 | 61,60 | 61,80 | -0,90% | 1.129.686,00 |
| 13.06.2025 | 62,80 | 63,34 | 61,90 | 62,36 | -1,02% | 838.985,00 |
| 12.06.2025 | 62,98 | 63,48 | 62,17 | 63,00 | 0,59% | 1.061.735,00 |
| 11.06.2025 | 63,36 | 63,74 | 62,36 | 62,63 | -0,79% | 1.439.623,00 |
| 10.06.2025 | 62,28 | 63,60 | 62,28 | 63,13 | 1,28% | 1.362.809,00 |
| 09.06.2025 | 62,42 | 63,18 | 61,96 | 62,33 | 0,14% | 1.228.395,00 |
| 06.06.2025 | 62,65 | 63,14 | 61,70 | 62,24 | -0,77% | 978.208,00 |
| 05.06.2025 | 63,39 | 63,42 | 62,65 | 62,72 | -0,81% | 1.081.040,00 |
| 04.06.2025 | 62,75 | 63,82 | 62,57 | 63,23 | 0,59% | 1.100.569,00 |
| 03.06.2025 | 63,43 | 63,43 | 62,19 | 62,86 | -0,87% | 1.180.670,00 |
| 02.06.2025 | 63,15 | 63,67 | 62,72 | 63,41 | -0,25% | 1.021.765,00 |
| 30.05.2025 | 62,96 | 63,72 | 62,82 | 63,57 | 0,98% | 1.872.190,00 |
| 29.05.2025 | 63,04 | 63,41 | 62,34 | 62,95 | -0,30% | 3.333.405,00 |
| 28.05.2025 | 64,11 | 64,37 | 63,00 | 63,14 | -1,87% | 2.320.671,00 |
| 27.05.2025 | 64,12 | 64,58 | 63,96 | 64,34 | 1,29% | 1.359.808,00 |
| 23.05.2025 | 63,59 | 63,69 | 63,00 | 63,52 | 0,21% | 809.465,00 |
| 22.05.2025 | 64,35 | 64,39 | 63,11 | 63,39 | -1,09% | 898.627,00 |
| 21.05.2025 | 65,06 | 65,19 | 64,03 | 64,09 | -1,91% | 1.300.536,00 |
| 20.05.2025 | 65,06 | 65,53 | 65,01 | 65,34 | -0,03% | 879.143,00 |
| 19.05.2025 | 64,85 | 65,40 | 64,32 | 65,36 | 0,77% | 790.507,00 |
| 16.05.2025 | 63,85 | 64,91 | 63,85 | 64,86 | 1,63% | 858.769,00 |
| 15.05.2025 | 62,94 | 63,88 | 62,65 | 63,82 | 2,24% | 908.785,00 |
| 14.05.2025 | 62,67 | 62,80 | 61,42 | 62,42 | -0,29% | 1.087.696,00 |
| 13.05.2025 | 63,61 | 63,92 | 62,23 | 62,60 | -1,56% | 1.329.674,00 |
| 12.05.2025 | 64,43 | 64,43 | 62,60 | 63,59 | -1,13% | 1.313.184,00 |
| 09.05.2025 | 63,59 | 64,56 | 63,50 | 64,32 | 0,93% | 942.489,00 |
| 08.05.2025 | 64,31 | 64,86 | 63,55 | 63,73 | -0,95% | 973.415,00 |
| 07.05.2025 | 63,82 | 65,23 | 63,78 | 64,34 | 0,89% | 1.741.988,00 |
| 06.05.2025 | 64,43 | 64,96 | 63,55 | 63,77 | -1,86% | 1.296.108,00 |
| 05.05.2025 | 65,78 | 65,78 | 64,83 | 64,98 | -1,07% | 1.179.042,00 |
| 02.05.2025 | 65,15 | 65,79 | 64,83 | 65,68 | 1,37% | 1.735.543,00 |
| 01.05.2025 | 64,38 | 65,11 | 63,65 | 64,79 | 0,02% | 1.625.131,00 |
| 30.04.2025 | 64,38 | 64,84 | 63,11 | 64,78 | 1,55% | 2.054.134,00 |
| 29.04.2025 | 63,86 | 64,27 | 63,48 | 63,79 | -0,14% | 1.227.214,00 |
| 28.04.2025 | 63,08 | 64,00 | 62,77 | 63,88 | 1,30% | 1.553.960,00 |
| 25.04.2025 | 63,48 | 63,99 | 62,71 | 63,06 | -0,55% | 1.196.722,00 |
| 24.04.2025 | 62,76 | 63,81 | 62,55 | 63,41 | 1,00% | 1.663.063,00 |
| 23.04.2025 | 63,73 | 64,26 | 61,79 | 62,78 | -1,43% | 2.433.158,00 |
| 22.04.2025 | 63,77 | 64,26 | 62,39 | 63,69 | -1,15% | 2.243.254,00 |
| 21.04.2025 | 64,94 | 65,38 | 63,86 | 64,43 | -1,36% | 1.442.602,00 |
| 17.04.2025 | 64,72 | 66,04 | 64,72 | 65,32 | 0,62% | 1.430.162,00 |
| 16.04.2025 | 65,59 | 65,94 | 64,54 | 64,92 | -0,87% | 1.232.687,00 |
| 15.04.2025 | 65,42 | 65,90 | 64,93 | 65,49 | -0,12% | 938.485,00 |
| 14.04.2025 | 64,39 | 65,58 | 64,39 | 65,57 | 1,91% | 1.171.066,00 |
| 11.04.2025 | 63,23 | 64,38 | 62,36 | 64,34 | 0,94% | 1.163.696,00 |
| 10.04.2025 | 63,53 | 64,39 | 62,08 | 63,74 | -0,48% | 1.593.124,00 |
| 09.04.2025 | 61,01 | 64,49 | 58,86 | 64,05 | 3,66% | 2.602.924,00 |
| 08.04.2025 | 65,06 | 65,60 | 61,20 | 61,79 | -2,45% | 1.883.355,00 |
| 07.04.2025 | 65,40 | 66,61 | 63,02 | 63,34 | -4,10% | 2.239.323,00 |
| 04.04.2025 | 68,53 | 69,15 | 65,80 | 66,05 | -2,90% | 2.318.951,00 |
| 03.04.2025 | 66,96 | 68,95 | 66,82 | 68,02 | 2,04% | 3.053.099,00 |
| 02.04.2025 | 65,73 | 66,99 | 65,73 | 66,66 | 0,15% | 1.184.534,00 |