23,865$
4,44%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,14 | 23,46 | 22,68 | 23,23 | 1,66% | 2.926,00 |
| 07.01.2026 | 22,71 | 23,00 | 22,71 | 22,85 | 0,93% | 1.594,00 |
| 05.01.2026 | 22,57 | 22,83 | 22,54 | 22,64 | 0,40% | 3.957,00 |
| 02.01.2026 | 22,42 | 22,76 | 22,42 | 22,55 | 1,67% | 4.703,00 |
| 31.12.2025 | 22,47 | 22,54 | 22,18 | 22,18 | -2,72% | 16.530,00 |
| 30.12.2025 | 22,59 | 22,97 | 22,40 | 22,80 | 0,75% | 2.129,00 |
| 29.12.2025 | 22,52 | 22,77 | 22,50 | 22,63 | 0,22% | 6.464,00 |
| 26.12.2025 | 22,50 | 22,65 | 22,43 | 22,58 | 0,22% | 4.211,00 |
| 24.12.2025 | 22,34 | 22,55 | 22,34 | 22,53 | 0,33% | 3.219,00 |
| 23.12.2025 | 22,50 | 23,56 | 22,40 | 22,46 | -0,33% | 13.758,00 |
| 22.12.2025 | 22,65 | 22,70 | 22,50 | 22,53 | -1,01% | 8.455,00 |
| 19.12.2025 | 22,51 | 22,85 | 22,51 | 22,76 | 0,80% | 4.969,00 |
| 18.12.2025 | 22,65 | 22,74 | 22,55 | 22,58 | -0,31% | 8.797,00 |
| 17.12.2025 | 22,66 | 22,77 | 22,55 | 22,65 | -0,07% | 4.222,00 |
| 16.12.2025 | 22,55 | 22,75 | 22,55 | 22,67 | -0,28% | 858,00 |
| 15.12.2025 | 22,60 | 22,77 | 22,60 | 22,73 | 0,18% | 6.999,00 |
| 12.12.2025 | 22,50 | 22,88 | 22,50 | 22,69 | 2,25% | 1.795,00 |
| 11.12.2025 | 23,09 | 23,09 | 22,19 | 22,19 | -3,52% | 10.129,00 |
| 10.12.2025 | 23,00 | 23,05 | 22,98 | 23,00 | -0,65% | 7.430,00 |
| 09.12.2025 | 22,92 | 23,25 | 22,92 | 23,15 | 0,65% | 5.609,00 |
| 08.12.2025 | 22,86 | 23,10 | 22,85 | 23,00 | -1,71% | 6.126,00 |
| 05.12.2025 | 23,34 | 23,55 | 23,29 | 23,40 | -0,38% | 14.516,00 |
| 04.12.2025 | 23,65 | 23,66 | 23,49 | 23,49 | -0,57% | 1.080,00 |
| 03.12.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,31% | 343,00 |
| 02.12.2025 | 23,56 | 23,73 | 23,48 | 23,55 | -0,51% | 3.181,00 |
| 01.12.2025 | 23,61 | 23,67 | 23,61 | 23,67 | 0,77% | 1.993,00 |
| 28.11.2025 | 23,47 | 23,49 | 23,47 | 23,49 | -1,03% | 6.880,00 |
| 26.11.2025 | 23,28 | 23,85 | 23,28 | 23,74 | 1,00% | 2.107,00 |
| 25.11.2025 | 23,11 | 23,51 | 23,11 | 23,50 | 1,21% | 411.903,00 |
| 24.11.2025 | 22,88 | 23,23 | 22,88 | 23,22 | -0,43% | 2.387,00 |
| 21.11.2025 | 22,78 | 23,32 | 22,78 | 23,32 | 1,44% | 5.473,00 |
| 20.11.2025 | 22,93 | 23,07 | 22,90 | 22,99 | -0,26% | 1.646,00 |
| 19.11.2025 | 22,75 | 23,05 | 22,75 | 23,05 | 1,10% | 128.683,00 |
| 18.11.2025 | 22,60 | 22,84 | 22,60 | 22,80 | 0,48% | 120.714,00 |
| 17.11.2025 | 23,14 | 23,14 | 22,65 | 22,69 | -0,47% | 3.564,00 |
| 14.11.2025 | 22,94 | 22,94 | 22,79 | 22,80 | 0,21% | 1.114.109,00 |
| 13.11.2025 | 22,75 | 23,20 | 22,74 | 22,75 | -0,44% | 11.695,00 |
| 12.11.2025 | 22,75 | 22,85 | 22,75 | 22,85 | 0,44% | 627,00 |
| 11.11.2025 | 22,76 | 22,82 | 22,75 | 22,75 | -0,44% | 1.596,00 |
| 10.11.2025 | 22,45 | 22,85 | 22,45 | 22,85 | 2,56% | 2.967,00 |
| 07.11.2025 | 22,05 | 22,36 | 22,05 | 22,28 | 0,81% | 13.039,00 |
| 06.11.2025 | 22,18 | 22,18 | 22,01 | 22,10 | -0,45% | 8.650,00 |
| 05.11.2025 | 22,30 | 22,30 | 21,84 | 22,20 | 0,00% | 1.153,00 |
| 04.11.2025 | 21,90 | 22,40 | 21,90 | 22,20 | -0,09% | 6.949,00 |
| 03.11.2025 | 21,85 | 22,22 | 21,80 | 22,22 | 0,54% | 101.473,00 |
| 31.10.2025 | 21,90 | 22,10 | 21,86 | 22,10 | 0,23% | 4.593,00 |
| 30.10.2025 | 22,55 | 22,55 | 21,83 | 22,05 | -3,54% | 14.298,00 |
| 29.10.2025 | 23,26 | 23,31 | 22,86 | 22,86 | -2,35% | 1.829,00 |
| 28.10.2025 | 23,55 | 23,56 | 23,40 | 23,41 | -1,43% | 2.994,00 |
| 27.10.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,12% | 768,00 |
| 24.10.2025 | 23,95 | 24,02 | 23,95 | 24,02 | -0,66% | 1.118,00 |
| 22.10.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,02% | 714,00 |
| 21.10.2025 | 24,62 | 24,62 | 24,18 | 24,18 | -0,72% | 1.714,00 |
| 20.10.2025 | 24,18 | 24,36 | 24,18 | 24,36 | 1,33% | 2.860,00 |
| 17.10.2025 | 24,04 | 24,16 | 23,75 | 24,04 | -1,27% | 4.510,00 |
| 16.10.2025 | 24,43 | 24,43 | 24,31 | 24,35 | 0,74% | 991,00 |
| 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 |