61,650$
0,31%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 61,27 | 61,70 | 60,65 | 61,65 | 0,31% | 86.722,00 |
| 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 |
| 01.04.2025 | 66,97 | 67,24 | 65,74 | 66,56 | -0,21% | 1.693.895,00 |
| 31.03.2025 | 66,67 | 67,64 | 66,19 | 66,70 | 0,41% | 1.690.991,00 |
| 28.03.2025 | 65,74 | 66,45 | 65,36 | 66,43 | 1,02% | 2.027.999,00 |
| 27.03.2025 | 67,24 | 67,69 | 65,13 | 65,76 | -2,11% | 2.822.139,00 |
| 26.03.2025 | 67,12 | 67,57 | 66,72 | 67,18 | 0,49% | 2.444.512,00 |
| 25.03.2025 | 67,84 | 67,89 | 66,33 | 66,85 | -1,55% | 1.498.325,00 |
| 24.03.2025 | 68,41 | 69,07 | 67,89 | 67,90 | -0,83% | 997.468,00 |
| 21.03.2025 | 68,58 | 68,96 | 67,99 | 68,47 | -0,36% | 2.036.825,00 |
| 20.03.2025 | 68,66 | 69,11 | 68,28 | 68,72 | 0,37% | 1.093.667,00 |
| 19.03.2025 | 68,39 | 68,65 | 67,74 | 68,47 | 0,12% | 1.218.889,00 |
| 18.03.2025 | 68,44 | 69,28 | 68,25 | 68,39 | 0,18% | 742.854,00 |
| 17.03.2025 | 67,26 | 68,86 | 67,02 | 68,27 | 1,82% | 745.369,00 |
| 14.03.2025 | 66,18 | 67,09 | 65,87 | 67,05 | 1,54% | 785.448,00 |
| 13.03.2025 | 67,14 | 67,58 | 65,88 | 66,03 | -1,14% | 1.107.186,00 |
| 12.03.2025 | 67,32 | 68,05 | 66,30 | 66,79 | -1,49% | 1.436.477,00 |
| 11.03.2025 | 68,79 | 69,04 | 67,16 | 67,80 | -1,24% | 1.886.795,00 |
| 10.03.2025 | 69,14 | 70,35 | 68,61 | 68,65 | 0,13% | 1.446.129,00 |
| 07.03.2025 | 68,16 | 69,01 | 68,07 | 68,56 | 1,18% | 1.189.914,00 |
| 06.03.2025 | 68,19 | 69,20 | 67,39 | 67,76 | -1,30% | 1.164.075,00 |
| 05.03.2025 | 67,94 | 68,93 | 67,58 | 68,65 | 0,87% | 1.442.871,00 |
| 04.03.2025 | 69,53 | 70,24 | 68,03 | 68,06 | -1,45% | 1.271.132,00 |
| 03.03.2025 | 68,29 | 69,28 | 68,17 | 69,06 | 0,70% | 1.443.225,00 |
| 28.02.2025 | 68,77 | 69,82 | 68,34 | 68,58 | 0,40% | 2.861.728,00 |
| 27.02.2025 | 67,40 | 68,54 | 67,01 | 68,31 | 1,53% | 1.985.425,00 |
| 26.02.2025 | 68,87 | 68,87 | 67,20 | 67,28 | -1,91% | 1.267.800,00 |
| 25.02.2025 | 67,43 | 68,84 | 67,11 | 68,59 | 2,34% | 1.931.295,00 |
| 24.02.2025 | 66,26 | 68,04 | 66,08 | 67,02 | 1,47% | 2.135.468,00 |
| 21.02.2025 | 66,21 | 66,80 | 65,77 | 66,05 | -0,20% | 1.454.517,00 |
| 20.02.2025 | 65,19 | 66,41 | 65,00 | 66,18 | 1,47% | 769.448,00 |
| 19.02.2025 | 65,12 | 65,62 | 64,90 | 65,22 | -0,12% | 1.006.370,00 |
| 18.02.2025 | 65,11 | 65,89 | 64,93 | 65,30 | -0,18% | 1.003.770,00 |
| 14.02.2025 | 67,09 | 67,56 | 65,39 | 65,42 | -2,24% | 783.361,00 |
| 13.02.2025 | 66,18 | 67,37 | 66,18 | 66,92 | 1,09% | 1.111.341,00 |
| 12.02.2025 | 65,84 | 66,63 | 65,78 | 66,20 | -0,82% | 1.199.991,00 |
| 11.02.2025 | 66,00 | 66,78 | 65,83 | 66,75 | 0,68% | 1.155.893,00 |
| 10.02.2025 | 66,14 | 66,66 | 65,46 | 66,30 | 0,12% | 1.237.545,00 |
| 07.02.2025 | 66,38 | 66,87 | 65,96 | 66,22 | -0,30% | 1.225.221,00 |
| 06.02.2025 | 66,22 | 66,46 | 65,26 | 66,42 | 0,70% | 1.152.861,00 |
| 05.02.2025 | 65,46 | 66,51 | 64,93 | 65,96 | 1,52% | 1.619.918,00 |