EPR Properties
[WKN: A1J8BX | ISIN: US26884U2087]
Aktienkurse
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