23,135$
-0,46%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,00 | 23,28 | 22,85 | 22,85 | -1,69% | 16.147,00 |
| 12.03.2025 | 23,31 | 23,31 | 22,91 | 23,24 | -1,39% | 11.222,00 |
| 11.03.2025 | 23,60 | 23,68 | 23,21 | 23,57 | -0,30% | 15.679,00 |
| 10.03.2025 | 23,76 | 24,08 | 23,59 | 23,64 | -0,51% | 11.441,00 |
| 07.03.2025 | 23,37 | 23,83 | 23,37 | 23,76 | 0,59% | 15.540,00 |
| 06.03.2025 | 23,60 | 23,78 | 23,30 | 23,62 | -0,76% | 38.339,00 |
| 05.03.2025 | 23,69 | 23,84 | 23,18 | 23,80 | -0,13% | 18.161,00 |
| 04.03.2025 | 23,77 | 23,95 | 23,71 | 23,83 | -0,51% | 18.226,00 |
| 03.03.2025 | 23,60 | 24,11 | 23,60 | 23,95 | 1,23% | 16.071,00 |
| 28.02.2025 | 23,26 | 23,66 | 23,26 | 23,66 | 1,55% | 6.496,00 |
| 27.02.2025 | 23,44 | 23,92 | 23,30 | 23,30 | 1,08% | 66.217,00 |
| 26.02.2025 | 22,90 | 23,05 | 22,90 | 23,05 | 1,05% | 3.023,00 |
| 25.02.2025 | 22,76 | 22,86 | 22,69 | 22,81 | 0,53% | 8.973,00 |
| 24.02.2025 | 22,28 | 22,69 | 22,25 | 22,69 | 1,52% | 9.064,00 |
| 21.02.2025 | 22,44 | 22,44 | 22,25 | 22,35 | -0,13% | 3.180,00 |
| 20.02.2025 | 22,30 | 22,40 | 22,13 | 22,38 | 0,58% | 9.715,00 |
| 19.02.2025 | 22,08 | 22,31 | 22,08 | 22,25 | 0,59% | 52.769,00 |
| 18.02.2025 | 22,00 | 22,25 | 21,95 | 22,12 | 0,59% | 13.768,00 |
| 14.02.2025 | 22,25 | 22,30 | 21,92 | 21,99 | -0,36% | 13.922,00 |
| 13.02.2025 | 21,61 | 22,16 | 21,51 | 22,07 | 2,37% | 13.852,00 |
| 12.02.2025 | 21,54 | 21,60 | 21,50 | 21,56 | -0,83% | 17.182,00 |
| 11.02.2025 | 21,82 | 21,82 | 21,59 | 21,74 | -0,28% | 30.183,00 |
| 10.02.2025 | 21,78 | 21,83 | 21,73 | 21,80 | -0,55% | 5.097,00 |
| 07.02.2025 | 21,82 | 21,92 | 21,73 | 21,92 | 0,46% | 6.596,00 |
| 06.02.2025 | 21,70 | 21,86 | 21,70 | 21,82 | -0,46% | 5.325,00 |
| 05.02.2025 | 21,55 | 21,92 | 21,55 | 21,92 | 2,33% | 3.235,00 |
| 04.02.2025 | 21,40 | 21,48 | 21,40 | 21,42 | 0,71% | 6.387,00 |
| 03.02.2025 | 21,12 | 21,27 | 20,72 | 21,27 | -0,23% | 5.212,00 |
| 31.01.2025 | 21,42 | 21,54 | 21,21 | 21,32 | -0,14% | 12.869,00 |
| 30.01.2025 | 21,51 | 21,51 | 21,31 | 21,35 | -0,14% | 4.111,00 |
| 29.01.2025 | 21,60 | 21,73 | 21,36 | 21,38 | -1,02% | 4.911,00 |
| 28.01.2025 | 22,24 | 22,24 | 21,51 | 21,60 | -2,44% | 2.545,00 |
| 27.01.2025 | 21,73 | 22,27 | 21,69 | 22,14 | 2,07% | 22.170,00 |
| 24.01.2025 | 21,44 | 21,79 | 21,44 | 21,69 | 2,02% | 24.639,00 |
| 23.01.2025 | 21,40 | 21,40 | 21,22 | 21,26 | -1,80% | 2.326,00 |
| 22.01.2025 | 21,67 | 21,67 | 21,49 | 21,65 | -0,05% | 1.508,00 |
| 21.01.2025 | 21,45 | 21,75 | 21,45 | 21,66 | 0,74% | 46.420,00 |
| 17.01.2025 | 21,44 | 21,60 | 21,40 | 21,50 | -0,28% | 35.934,00 |
| 16.01.2025 | 21,12 | 21,56 | 21,12 | 21,56 | 1,53% | 13.649,00 |
| 15.01.2025 | 21,30 | 21,45 | 21,10 | 21,24 | 1,12% | 22.552,00 |
| 14.01.2025 | 20,90 | 21,10 | 20,85 | 21,00 | 0,77% | 6.360,00 |
| 13.01.2025 | 20,70 | 20,89 | 20,43 | 20,84 | 1,41% | 6.220,00 |
| 10.01.2025 | 20,72 | 20,98 | 20,55 | 20,55 | -2,24% | 10.666,00 |
| 08.01.2025 | 21,09 | 21,15 | 20,92 | 21,02 | 0,00% | 5.196,00 |
| 07.01.2025 | 21,23 | 21,29 | 20,88 | 21,02 | -0,14% | 14.590,00 |
| 06.01.2025 | 21,00 | 21,25 | 20,87 | 21,05 | 0,63% | 10.920,00 |
| 03.01.2025 | 20,85 | 20,94 | 20,68 | 20,92 | 1,08% | 4.833,00 |
| 02.01.2025 | 21,12 | 21,12 | 20,69 | 20,69 | -0,51% | 6.689,00 |
| 31.12.2024 | 20,81 | 21,09 | 20,50 | 20,80 | -0,95% | 97.481,00 |
| 30.12.2024 | 20,87 | 21,00 | 20,71 | 21,00 | 0,14% | 21.224,00 |
| 27.12.2024 | 21,05 | 21,13 | 20,75 | 20,97 | -0,18% | 2.525,00 |
| 26.12.2024 | 20,95 | 21,07 | 20,65 | 21,01 | 0,04% | 11.030,00 |
| 24.12.2024 | 21,25 | 21,25 | 20,90 | 21,00 | 0,29% | 2.169,00 |
| 23.12.2024 | 20,68 | 20,96 | 20,57 | 20,94 | 1,16% | 23.089,00 |
| 20.12.2024 | 20,49 | 20,94 | 20,49 | 20,70 | 0,24% | 2.548,00 |
| 19.12.2024 | 20,68 | 20,84 | 20,37 | 20,65 | -1,20% | 18.370,00 |
| 18.12.2024 | 21,44 | 21,44 | 20,74 | 20,90 | -2,25% | 8.224,00 |
| 17.12.2024 | 21,35 | 21,43 | 21,30 | 21,38 | -0,05% | 10.259,00 |
| 16.12.2024 | 21,50 | 21,50 | 21,30 | 21,39 | 0,28% | 10.184,00 |
| 13.12.2024 | 21,24 | 21,33 | 21,18 | 21,33 | 0,47% | 12.846,00 |
| 12.12.2024 | 21,32 | 21,33 | 21,08 | 21,23 | 0,43% | 9.787,00 |
| 11.12.2024 | 21,34 | 21,41 | 21,07 | 21,14 | -0,98% | 16.287,00 |
| 10.12.2024 | 21,42 | 21,47 | 21,34 | 21,35 | -0,65% | 34.935,00 |
| 09.12.2024 | 21,21 | 21,53 | 21,21 | 21,49 | 0,80% | 57.302,00 |
| 06.12.2024 | 21,12 | 21,35 | 21,11 | 21,32 | 0,95% | 5.790,00 |
| 05.12.2024 | 21,03 | 21,28 | 21,03 | 21,12 | -0,28% | 2.705,00 |
| 04.12.2024 | 21,07 | 21,24 | 21,00 | 21,18 | 0,00% | 6.565,00 |
| 03.12.2024 | 21,20 | 21,26 | 21,01 | 21,18 | -1,03% | 54.371,00 |
| 02.12.2024 | 21,33 | 21,40 | 21,32 | 21,40 | -0,28% | 2.143,00 |
| 29.11.2024 | 21,43 | 21,56 | 21,43 | 21,46 | 0,70% | 2.290,00 |
| 27.11.2024 | 21,31 | 21,51 | 21,31 | 21,31 | 0,05% | 3.265,00 |
| 26.11.2024 | 21,48 | 21,53 | 21,14 | 21,30 | -0,75% | 10.649,00 |
| 25.11.2024 | 21,33 | 21,51 | 21,31 | 21,46 | 1,04% | 4.596,00 |
| 22.11.2024 | 21,01 | 21,35 | 21,01 | 21,24 | 0,09% | 25.463,00 |
| 21.11.2024 | 21,06 | 21,25 | 20,93 | 21,22 | 1,46% | 29.650,00 |
| 20.11.2024 | 21,01 | 21,01 | 20,89 | 20,92 | -0,59% | 28.873,00 |
| 19.11.2024 | 20,83 | 21,04 | 20,83 | 21,04 | 0,24% | 3.072,00 |
| 18.11.2024 | 20,77 | 21,00 | 20,61 | 20,99 | 0,50% | 8.462,00 |
| 15.11.2024 | 20,89 | 20,94 | 20,76 | 20,89 | 0,17% | 21.588,00 |
| 14.11.2024 | 21,02 | 21,05 | 20,83 | 20,85 | -0,57% | 41.510,00 |
| 13.11.2024 | 21,31 | 21,31 | 20,97 | 20,97 | -0,99% | 6.682,00 |
| 12.11.2024 | 21,22 | 21,23 | 21,18 | 21,18 | -0,61% | 4.264,00 |
| 11.11.2024 | 21,23 | 21,33 | 21,19 | 21,31 | 0,05% | 4.403,00 |
| 08.11.2024 | 20,82 | 21,38 | 20,78 | 21,30 | 1,91% | 19.620,00 |
| 07.11.2024 | 21,79 | 21,79 | 20,83 | 20,90 | 0,01% | 10.707,00 |
| 06.11.2024 | 21,40 | 21,40 | 20,83 | 20,90 | -1,66% | 28.553,00 |
| 05.11.2024 | 20,98 | 21,25 | 20,91 | 21,25 | 0,43% | 7.202,00 |
| 04.11.2024 | 21,00 | 21,29 | 21,00 | 21,16 | 1,34% | 7.080,00 |
| 01.11.2024 | 21,85 | 21,85 | 20,77 | 20,88 | -1,79% | 4.907,00 |
| 31.10.2024 | 21,53 | 21,54 | 21,19 | 21,26 | -2,07% | 22.340,00 |
| 30.10.2024 | 21,72 | 21,78 | 21,60 | 21,71 | 0,56% | 19.395,00 |
| 29.10.2024 | 21,40 | 21,69 | 21,37 | 21,59 | -0,14% | 24.348,00 |
| 28.10.2024 | 21,51 | 21,79 | 21,51 | 21,62 | 0,33% | 4.627,00 |
| 25.10.2024 | 21,80 | 21,80 | 21,55 | 21,55 | -0,95% | 1.140,00 |
| 24.10.2024 | 21,77 | 21,93 | 21,75 | 21,76 | -1,38% | 15.308,00 |
| 23.10.2024 | 22,00 | 22,06 | 21,74 | 22,06 | -0,14% | 12.510,00 |
| 22.10.2024 | 22,08 | 22,16 | 21,83 | 22,09 | 0,05% | 12.203,00 |
| 21.10.2024 | 22,36 | 22,36 | 22,07 | 22,08 | -1,25% | 42.039,00 |
| 18.10.2024 | 22,38 | 22,44 | 22,15 | 22,36 | -0,18% | 7.653,00 |
| 17.10.2024 | 22,23 | 22,43 | 22,18 | 22,40 | 1,04% | 4.555,00 |