75,050$
1,53%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,15 | 75,28 | 73,84 | 75,05 | 1,53% | 247.511,00 |
| 20.11.2024 | 73,92 | 74,22 | 73,38 | 73,92 | -0,78% | 1.359.326,00 |
| 19.11.2024 | 73,95 | 74,68 | 73,59 | 74,50 | 0,11% | 1.239.003,00 |
| 18.11.2024 | 73,15 | 74,54 | 73,15 | 74,42 | 1,13% | 1.642.461,00 |
| 15.11.2024 | 72,75 | 73,81 | 72,53 | 73,59 | 0,71% | 1.486.706,00 |
| 14.11.2024 | 74,41 | 74,41 | 72,99 | 73,07 | -2,10% | 1.832.759,00 |
| 13.11.2024 | 73,98 | 74,78 | 73,90 | 74,64 | 2,18% | 1.376.561,00 |
| 12.11.2024 | 73,52 | 73,69 | 72,72 | 73,05 | -0,61% | 1.355.944,00 |
| 11.11.2024 | 73,40 | 74,41 | 73,31 | 73,50 | -0,04% | 931.956,00 |
| 08.11.2024 | 72,11 | 73,91 | 71,97 | 73,53 | 2,42% | 1.366.176,00 |
| 07.11.2024 | 71,37 | 71,94 | 70,88 | 71,79 | 0,57% | 1.795.057,00 |
| 06.11.2024 | 73,49 | 73,49 | 70,90 | 71,38 | -0,90% | 2.427.350,00 |
| 05.11.2024 | 69,78 | 72,04 | 69,73 | 72,03 | 2,58% | 1.266.621,00 |
| 04.11.2024 | 69,36 | 70,22 | 69,21 | 70,22 | 1,59% | 1.562.285,00 |
| 01.11.2024 | 70,20 | 70,70 | 68,93 | 69,12 | -1,78% | 2.350.630,00 |
| 31.10.2024 | 71,28 | 72,25 | 70,23 | 70,37 | -4,84% | 4.096.757,00 |
| 30.10.2024 | 74,13 | 74,69 | 73,77 | 73,95 | -0,39% | 1.656.157,00 |
| 29.10.2024 | 74,87 | 75,18 | 74,01 | 74,24 | -1,03% | 1.149.917,00 |
| 28.10.2024 | 75,11 | 75,55 | 74,81 | 75,01 | 0,46% | 1.239.689,00 |
| 25.10.2024 | 76,32 | 76,42 | 74,57 | 74,67 | -1,83% | 1.056.501,00 |
| 24.10.2024 | 76,16 | 76,46 | 75,70 | 76,06 | 0,26% | 1.252.567,00 |
| 23.10.2024 | 74,22 | 75,98 | 74,22 | 75,86 | 2,31% | 1.361.181,00 |
| 22.10.2024 | 73,99 | 74,69 | 73,94 | 74,15 | -0,01% | 1.218.289,00 |
| 21.10.2024 | 75,29 | 75,50 | 73,97 | 74,16 | -1,94% | 1.418.290,00 |
| 18.10.2024 | 75,28 | 75,77 | 74,89 | 75,63 | 1,02% | 1.260.197,00 |
| 17.10.2024 | 74,53 | 74,94 | 73,98 | 74,87 | 0,24% | 1.988.612,00 |
| 16.10.2024 | 74,13 | 74,76 | 74,12 | 74,69 | 0,99% | 899.104,00 |
| 15.10.2024 | 74,03 | 74,85 | 73,81 | 73,96 | 0,45% | 1.249.606,00 |
| 14.10.2024 | 73,00 | 73,81 | 72,68 | 73,63 | 0,74% | 902.855,00 |
| 11.10.2024 | 72,63 | 73,17 | 72,22 | 73,09 | 1,29% | 1.045.041,00 |
| 10.10.2024 | 72,44 | 73,04 | 71,77 | 72,16 | -0,63% | 1.132.114,00 |
| 09.10.2024 | 73,01 | 73,11 | 72,02 | 72,62 | -0,34% | 1.464.717,00 |
| 08.10.2024 | 73,27 | 73,28 | 72,50 | 72,87 | -0,03% | 986.042,00 |
| 07.10.2024 | 73,08 | 73,08 | 72,47 | 72,89 | -0,87% | 1.053.133,00 |
| 04.10.2024 | 72,81 | 73,65 | 72,50 | 73,53 | 0,26% | 1.050.208,00 |
| 03.10.2024 | 73,84 | 73,86 | 72,81 | 73,34 | -0,70% | 1.221.570,00 |
| 02.10.2024 | 73,40 | 74,07 | 73,00 | 73,86 | -0,03% | 1.610.253,00 |
| 01.10.2024 | 74,86 | 75,08 | 73,46 | 73,88 | -0,78% | 1.486.192,00 |
| 30.09.2024 | 73,47 | 74,56 | 73,47 | 74,46 | 0,66% | 2.965.253,00 |
| 27.09.2024 | 74,77 | 74,77 | 73,83 | 73,97 | -0,46% | 2.952.446,00 |
| 26.09.2024 | 75,13 | 75,17 | 74,15 | 74,31 | -1,17% | 1.087.270,00 |
| 25.09.2024 | 75,48 | 75,82 | 74,91 | 75,19 | -0,12% | 1.482.464,00 |
| 24.09.2024 | 75,35 | 76,11 | 75,26 | 75,28 | -2,79% | 1.618.295,00 |
| 23.09.2024 | 76,91 | 77,75 | 76,91 | 77,44 | 1,12% | 1.561.323,00 |
| 20.09.2024 | 77,01 | 77,16 | 76,28 | 76,58 | -0,62% | 4.481.158,00 |
| 19.09.2024 | 77,66 | 77,66 | 76,50 | 77,06 | -0,03% | 1.558.234,00 |
| 18.09.2024 | 77,65 | 78,37 | 76,99 | 77,08 | -0,34% | 2.004.454,00 |
| 17.09.2024 | 77,76 | 78,26 | 77,06 | 77,34 | -0,55% | 1.541.786,00 |
| 16.09.2024 | 78,68 | 78,84 | 77,73 | 77,77 | -0,40% | 1.436.178,00 |
| 13.09.2024 | 77,53 | 78,11 | 77,24 | 78,08 | 0,90% | 1.015.618,00 |
| 12.09.2024 | 76,71 | 77,46 | 76,16 | 77,38 | 0,85% | 1.161.772,00 |
| 11.09.2024 | 76,17 | 76,79 | 75,27 | 76,73 | -0,20% | 1.195.153,00 |
| 10.09.2024 | 76,27 | 76,94 | 75,33 | 76,88 | 2,37% | 1.292.763,00 |
| 09.09.2024 | 74,56 | 75,29 | 73,84 | 75,10 | 1,02% | 1.697.363,00 |
| 06.09.2024 | 75,12 | 75,22 | 73,76 | 74,34 | -1,41% | 2.268.886,00 |
| 05.09.2024 | 76,22 | 76,31 | 74,77 | 75,40 | -0,11% | 1.486.684,00 |
| 04.09.2024 | 75,58 | 76,75 | 74,98 | 75,48 | -0,24% | 2.129.622,00 |
| 03.09.2024 | 74,55 | 75,92 | 74,49 | 75,66 | 1,04% | 1.538.564,00 |
| 30.08.2024 | 74,50 | 75,11 | 73,86 | 74,88 | 1,13% | 2.030.145,00 |
| 29.08.2024 | 74,05 | 74,46 | 73,82 | 74,04 | -0,20% | 1.263.908,00 |
| 28.08.2024 | 73,51 | 74,38 | 73,39 | 74,19 | 1,02% | 1.399.282,00 |
| 27.08.2024 | 72,56 | 73,73 | 72,23 | 73,44 | 0,70% | 1.284.831,00 |
| 26.08.2024 | 73,19 | 73,71 | 72,76 | 72,93 | -0,95% | 1.710.032,00 |
| 23.08.2024 | 72,80 | 73,84 | 72,54 | 73,63 | 1,43% | 1.099.263,00 |
| 22.08.2024 | 72,41 | 72,62 | 71,93 | 72,59 | 0,39% | 1.101.764,00 |
| 21.08.2024 | 72,00 | 72,39 | 71,61 | 72,31 | 0,46% | 1.529.666,00 |
| 20.08.2024 | 71,59 | 71,99 | 71,34 | 71,98 | 0,54% | 873.576,00 |
| 19.08.2024 | 71,53 | 71,97 | 71,25 | 71,59 | 0,25% | 769.845,00 |
| 16.08.2024 | 71,30 | 71,47 | 70,70 | 71,41 | 0,24% | 1.442.953,00 |
| 15.08.2024 | 71,20 | 71,60 | 70,62 | 71,24 | 0,07% | 1.505.324,00 |
| 14.08.2024 | 71,24 | 71,75 | 70,86 | 71,19 | 0,06% | 1.499.139,00 |
| 13.08.2024 | 71,58 | 71,58 | 70,75 | 71,15 | 0,42% | 1.064.483,00 |
| 12.08.2024 | 70,89 | 71,19 | 70,32 | 70,85 | -0,70% | 1.183.101,00 |
| 09.08.2024 | 70,65 | 71,48 | 70,21 | 71,35 | 1,36% | 1.206.120,00 |
| 08.08.2024 | 70,00 | 70,50 | 69,26 | 70,39 | 0,50% | 2.381.024,00 |
| 07.08.2024 | 71,75 | 72,13 | 69,95 | 70,04 | -1,93% | 2.046.882,00 |
| 06.08.2024 | 69,18 | 71,86 | 69,10 | 71,42 | 3,25% | 2.421.488,00 |
| 05.08.2024 | 69,49 | 70,67 | 68,87 | 69,17 | -1,50% | 3.600.210,00 |
| 02.08.2024 | 70,55 | 72,33 | 69,62 | 70,22 | -0,64% | 3.207.493,00 |
| 01.08.2024 | 70,18 | 71,12 | 69,96 | 70,67 | 1,49% | 2.550.486,00 |
| 31.07.2024 | 70,23 | 70,40 | 69,35 | 69,63 | 0,09% | 4.213.385,00 |
| 30.07.2024 | 71,50 | 71,50 | 68,50 | 69,57 | -2,41% | 3.478.931,00 |
| 29.07.2024 | 70,90 | 71,78 | 70,33 | 71,29 | 0,73% | 1.805.684,00 |
| 26.07.2024 | 69,93 | 71,21 | 69,61 | 70,77 | 1,80% | 1.415.699,00 |
| 25.07.2024 | 70,21 | 71,35 | 69,04 | 69,52 | -0,70% | 2.537.276,00 |
| 24.07.2024 | 71,05 | 71,40 | 69,86 | 70,01 | -1,20% | 1.661.651,00 |
| 23.07.2024 | 71,00 | 71,40 | 70,47 | 70,86 | -0,25% | 1.604.170,00 |
| 22.07.2024 | 70,00 | 71,14 | 69,97 | 71,04 | 1,28% | 1.267.068,00 |
| 19.07.2024 | 70,59 | 70,59 | 69,91 | 70,14 | 0,10% | 1.708.298,00 |
| 18.07.2024 | 69,33 | 71,17 | 69,20 | 70,07 | 0,57% | 1.824.231,00 |
| 17.07.2024 | 68,95 | 69,94 | 68,95 | 69,67 | 0,91% | 1.490.707,00 |
| 16.07.2024 | 68,14 | 69,15 | 67,87 | 69,04 | 1,63% | 1.483.908,00 |
| 15.07.2024 | 67,50 | 68,99 | 67,26 | 67,93 | 1,10% | 2.223.922,00 |
| 12.07.2024 | 68,01 | 68,04 | 66,61 | 67,19 | -0,75% | 1.969.166,00 |
| 11.07.2024 | 68,87 | 69,35 | 67,40 | 67,70 | -0,21% | 1.527.336,00 |
| 10.07.2024 | 68,40 | 68,41 | 67,44 | 67,84 | -0,16% | 1.022.549,00 |
| 09.07.2024 | 68,02 | 68,47 | 67,52 | 67,95 | -0,06% | 1.103.949,00 |
| 08.07.2024 | 67,89 | 68,36 | 67,70 | 67,99 | 0,18% | 1.343.550,00 |
| 05.07.2024 | 67,68 | 68,16 | 67,29 | 67,87 | 0,56% | 1.357.236,00 |
| 03.07.2024 | 68,21 | 68,30 | 67,47 | 67,49 | -1,04% | 713.289,00 |