24,115$
-0,23%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,05 | 24,52 | 24,05 | 24,17 | -0,12% | 2.206,00 |
| 14.10.2025 | 24,11 | 24,32 | 24,05 | 24,20 | 0,58% | 7.870,00 |
| 13.10.2025 | 23,98 | 24,06 | 23,92 | 24,06 | 1,05% | 1.181,00 |
| 10.10.2025 | 23,95 | 23,95 | 23,75 | 23,81 | -0,94% | 3.247,00 |
| 09.10.2025 | 24,01 | 24,08 | 24,01 | 24,04 | -0,68% | 869,00 |
| 08.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,17% | 617,00 |
| 07.10.2025 | 24,40 | 24,48 | 24,24 | 24,24 | -0,66% | 3.235,00 |
| 06.10.2025 | 24,95 | 25,17 | 24,32 | 24,40 | -4,51% | 4.934,00 |
| 02.10.2025 | 25,37 | 25,55 | 25,37 | 25,55 | -0,23% | 2.418,00 |
| 01.10.2025 | 25,43 | 25,91 | 25,37 | 25,61 | 0,71% | 6.917,00 |
| 30.09.2025 | 25,32 | 25,43 | 25,28 | 25,43 | 0,08% | 20.940,00 |
| 29.09.2025 | 25,44 | 25,44 | 25,31 | 25,41 | -0,08% | 1.793,00 |
| 26.09.2025 | 25,40 | 25,43 | 25,29 | 25,43 | 1,11% | 2.511,00 |
| 25.09.2025 | 25,07 | 25,18 | 25,06 | 25,15 | -0,55% | 3.187,00 |
| 24.09.2025 | 25,20 | 25,29 | 25,19 | 25,29 | -0,39% | 2.011,00 |
| 23.09.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 0,92% | 810,00 |
| 22.09.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -0,56% | 134,00 |
| 19.09.2025 | 25,15 | 25,30 | 25,15 | 25,30 | -0,90% | 1.863,00 |
| 18.09.2025 | 25,53 | 25,53 | 25,53 | 25,53 | 0,71% | 439,00 |
| 17.09.2025 | 25,35 | 25,55 | 25,34 | 25,35 | -0,18% | 121.224,00 |
| 16.09.2025 | 25,75 | 25,75 | 25,30 | 25,40 | -1,57% | 17.592,00 |
| 15.09.2025 | 25,75 | 25,87 | 25,70 | 25,80 | -0,19% | 4.682,00 |
| 12.09.2025 | 25,25 | 25,85 | 25,25 | 25,85 | 3,03% | 3.686,00 |
| 11.09.2025 | 24,75 | 25,14 | 24,75 | 25,09 | 2,71% | 8.115,00 |
| 10.09.2025 | 24,68 | 24,68 | 24,43 | 24,43 | -0,54% | 3.829,00 |
| 09.09.2025 | 23,66 | 24,61 | 23,66 | 24,56 | 3,63% | 4.963,00 |
| 08.09.2025 | 23,77 | 23,77 | 23,70 | 23,70 | -0,21% | 2.551,00 |
| 05.09.2025 | 23,90 | 23,90 | 23,75 | 23,75 | -0,54% | 2.197,00 |
| 04.09.2025 | 23,97 | 23,97 | 23,82 | 23,88 | -0,87% | 9.100,00 |
| 03.09.2025 | 23,87 | 24,14 | 23,82 | 24,09 | 0,46% | 2.178,00 |
| 02.09.2025 | 24,11 | 24,35 | 23,85 | 23,98 | -2,20% | 8.761,00 |
| 29.08.2025 | 24,17 | 24,55 | 24,17 | 24,52 | 1,32% | 1.199,00 |
| 28.08.2025 | 24,12 | 24,20 | 24,12 | 24,20 | -1,31% | 1.871,00 |
| 27.08.2025 | 24,47 | 24,52 | 24,47 | 24,52 | 2,13% | 4.363,00 |
| 26.08.2025 | 23,99 | 24,01 | 23,98 | 24,01 | -0,17% | 638,00 |
| 25.08.2025 | 24,01 | 24,10 | 24,01 | 24,05 | -0,31% | 1.079,00 |
| 22.08.2025 | 24,11 | 24,13 | 24,11 | 24,13 | 0,77% | 794,00 |
| 21.08.2025 | 23,94 | 23,97 | 23,94 | 23,94 | -0,62% | 632,00 |
| 20.08.2025 | 23,92 | 24,09 | 23,92 | 24,09 | 1,13% | 19.105,00 |
| 19.08.2025 | 23,66 | 23,85 | 23,66 | 23,82 | 1,22% | 1.248,00 |
| 18.08.2025 | 23,58 | 23,58 | 23,53 | 23,53 | 0,02% | 1.327,00 |
| 15.08.2025 | 23,55 | 23,58 | 23,50 | 23,53 | -0,57% | 3.036,00 |
| 14.08.2025 | 23,72 | 23,72 | 23,66 | 23,66 | -1,01% | 1.258,00 |
| 13.08.2025 | 23,74 | 23,91 | 23,74 | 23,91 | 0,74% | 2.022,00 |
| 12.08.2025 | 23,79 | 23,88 | 23,64 | 23,73 | -0,25% | 4.991,00 |
| 11.08.2025 | 23,94 | 23,94 | 23,74 | 23,79 | -1,53% | 2.573,00 |
| 08.08.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,67% | 659,00 |
| 07.08.2025 | 23,97 | 24,11 | 23,97 | 24,00 | 0,00% | 5.202,00 |
| 06.08.2025 | 24,31 | 24,31 | 23,92 | 24,00 | -1,52% | 26.695,00 |
| 05.08.2025 | 24,15 | 24,37 | 24,15 | 24,37 | -0,20% | 3.557,00 |
| 04.08.2025 | 24,27 | 24,52 | 24,25 | 24,42 | 0,00% | 3.541,00 |
| 01.08.2025 | 24,40 | 24,55 | 24,40 | 24,42 | -0,04% | 2.892,00 |
| 31.07.2025 | 25,10 | 25,10 | 24,40 | 24,43 | -1,97% | 40.778,00 |
| 30.07.2025 | 25,05 | 25,11 | 24,92 | 24,92 | -0,24% | 21.425,00 |
| 29.07.2025 | 24,94 | 24,99 | 24,94 | 24,98 | 0,16% | 3.673,00 |
| 28.07.2025 | 24,99 | 25,09 | 24,94 | 24,94 | -1,02% | 1.631,00 |
| 25.07.2025 | 25,19 | 25,20 | 25,19 | 25,20 | -1,48% | 864,00 |
| 24.07.2025 | 25,36 | 25,58 | 25,36 | 25,58 | -0,18% | 1.578,00 |
| 23.07.2025 | 25,54 | 25,70 | 25,14 | 25,62 | -0,98% | 12.927,00 |
| 22.07.2025 | 25,75 | 25,91 | 25,03 | 25,87 | 0,63% | 10.024,00 |
| 21.07.2025 | 25,82 | 25,91 | 25,62 | 25,71 | -0,16% | 10.248,00 |
| 18.07.2025 | 25,74 | 25,75 | 25,68 | 25,75 | -1,09% | 8.625,00 |
| 17.07.2025 | 26,19 | 26,25 | 26,04 | 26,04 | -1,57% | 6.064,00 |
| 16.07.2025 | 26,19 | 26,46 | 26,08 | 26,45 | 0,99% | 18.728,00 |
| 15.07.2025 | 26,81 | 26,81 | 26,19 | 26,19 | -2,39% | 11.140,00 |
| 14.07.2025 | 26,42 | 26,83 | 26,15 | 26,83 | 1,44% | 50.130,00 |
| 11.07.2025 | 26,24 | 26,51 | 26,16 | 26,45 | 0,92% | 26.420,00 |
| 10.07.2025 | 25,90 | 26,21 | 25,90 | 26,21 | 1,67% | 4.676,00 |
| 09.07.2025 | 25,69 | 25,78 | 25,65 | 25,78 | 0,04% | 2.670,00 |
| 08.07.2025 | 25,71 | 25,77 | 25,57 | 25,77 | -0,35% | 7.278,00 |
| 07.07.2025 | 25,99 | 26,14 | 25,73 | 25,86 | -0,69% | 24.284,00 |
| 03.07.2025 | 26,00 | 26,04 | 26,00 | 26,04 | 0,35% | 329.147,00 |
| 02.07.2025 | 25,51 | 26,02 | 25,51 | 25,95 | 1,37% | 416.930,00 |
| 01.07.2025 | 25,12 | 25,72 | 25,07 | 25,60 | 2,20% | 439.900,00 |
| 30.06.2025 | 25,00 | 25,89 | 24,91 | 25,05 | -0,67% | 75.894,00 |
| 27.06.2025 | 25,35 | 25,35 | 25,17 | 25,22 | -0,20% | 4.085,00 |
| 26.06.2025 | 25,25 | 25,27 | 24,82 | 25,27 | 0,20% | 2.870,00 |
| 25.06.2025 | 25,36 | 25,52 | 25,22 | 25,22 | -1,71% | 24.484,00 |
| 24.06.2025 | 25,83 | 25,89 | 25,66 | 25,66 | -0,93% | 3.925,00 |
| 23.06.2025 | 25,69 | 25,95 | 25,60 | 25,90 | 0,83% | 66.067,00 |
| 20.06.2025 | 25,08 | 25,69 | 25,08 | 25,69 | 1,85% | 9.525,00 |
| 18.06.2025 | 25,05 | 25,29 | 25,05 | 25,22 | 1,08% | 4.804,00 |
| 17.06.2025 | 24,78 | 24,95 | 24,50 | 24,95 | 0,57% | 6.856,00 |
| 16.06.2025 | 24,81 | 24,81 | 24,81 | 24,81 | 0,28% | 8.810,00 |
| 13.06.2025 | 25,07 | 25,09 | 24,74 | 24,74 | -1,63% | 3.978,00 |
| 12.06.2025 | 25,00 | 25,21 | 25,00 | 25,15 | 0,44% | 3.724,00 |
| 11.06.2025 | 25,10 | 25,28 | 24,84 | 25,04 | 0,36% | 8.021,00 |
| 10.06.2025 | 24,98 | 25,27 | 24,90 | 24,95 | -0,04% | 48.135,00 |
| 09.06.2025 | 24,80 | 25,00 | 24,80 | 24,96 | 0,77% | 22.877,00 |
| 06.06.2025 | 24,69 | 24,78 | 24,68 | 24,77 | 0,77% | 5.380,00 |
| 05.06.2025 | 24,46 | 24,65 | 24,46 | 24,58 | 0,00% | 3.512,00 |
| 04.06.2025 | 24,70 | 24,70 | 24,58 | 24,58 | -0,53% | 2.827,00 |
| 03.06.2025 | 24,61 | 24,92 | 24,61 | 24,71 | 0,77% | 4.385,00 |
| 02.06.2025 | 24,44 | 24,69 | 24,44 | 24,52 | 0,12% | 14.249,00 |
| 30.05.2025 | 24,20 | 24,58 | 23,99 | 24,49 | 1,20% | 17.584,00 |
| 29.05.2025 | 23,94 | 24,22 | 23,94 | 24,20 | 1,13% | 4.514,00 |
| 28.05.2025 | 23,70 | 23,93 | 23,70 | 23,93 | 0,76% | 4.471,00 |
| 27.05.2025 | 23,01 | 23,79 | 23,01 | 23,75 | 2,15% | 14.984,00 |
| 23.05.2025 | 23,20 | 23,26 | 23,16 | 23,25 | 0,74% | 2.459,00 |
| 22.05.2025 | 22,90 | 23,08 | 22,83 | 23,08 | 0,04% | 2.166,00 |