26,390$
-0,60%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,40 | 26,56 | 26,39 | 26,56 | 0,04% | 1.010,00 |
| 11.11.2026 | 26,53 | 26,56 | 26,53 | 26,55 | -2,35% | 915,00 |
| 10.11.2026 | 27,03 | 27,22 | 27,00 | 27,19 | 0,30% | 4.780,00 |
| 09.11.2026 | 26,79 | 27,16 | 26,79 | 27,11 | 2,65% | 2.688,00 |
| 06.11.2026 | 26,30 | 26,59 | 26,19 | 26,41 | -0,34% | 951,00 |
| 05.11.2026 | 26,95 | 27,10 | 26,40 | 26,50 | -1,97% | 2.377,00 |
| 04.11.2026 | 26,53 | 27,03 | 26,53 | 27,03 | 2,63% | 3.671,00 |
| 03.11.2026 | 26,32 | 26,34 | 26,24 | 26,34 | 0,08% | 1.047,00 |
| 02.11.2026 | 25,43 | 26,32 | 25,43 | 26,32 | 2,53% | 3.662,00 |
| 30.10.2026 | 25,50 | 25,99 | 25,44 | 25,67 | 0,27% | 6.351,00 |
| 29.10.2026 | 25,63 | 25,63 | 25,59 | 25,60 | 4,88% | 1.802,00 |
| 28.10.2026 | 24,41 | 24,41 | 24,41 | 24,41 | -1,77% | 841,00 |
| 27.10.2026 | 24,73 | 24,85 | 24,73 | 24,85 | -0,44% | 1.204,00 |
| 26.10.2026 | 24,85 | 25,10 | 24,85 | 24,96 | 0,77% | 1.437,00 |
| 23.10.2026 | 24,73 | 24,96 | 24,73 | 24,77 | -0,92% | 1.573,00 |
| 22.10.2026 | 24,75 | 25,00 | 24,75 | 25,00 | 2,88% | 2.994,00 |
| 21.10.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,74% | 386,00 |
| 20.10.2026 | 24,41 | 24,50 | 24,25 | 24,48 | 1,79% | 29.916,00 |
| 19.10.2026 | 24,37 | 24,37 | 24,05 | 24,05 | -2,08% | 1.203,00 |
| 16.10.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 0,74% | 568,00 |
| 15.10.2026 | 25,00 | 25,00 | 23,94 | 24,38 | 0,35% | 1.827,00 |
| 14.10.2026 | 24,21 | 24,84 | 24,11 | 24,30 | 0,27% | 7.440,00 |
| 13.10.2026 | 24,59 | 24,59 | 24,23 | 24,23 | -0,62% | 1.557,00 |
| 12.10.2026 | 24,20 | 24,49 | 24,20 | 24,38 | 0,37% | 7.070,00 |
| 09.10.2026 | 24,25 | 24,34 | 24,23 | 24,29 | 1,21% | 9.877,00 |
| 08.10.2026 | 24,19 | 24,19 | 23,73 | 24,00 | -1,64% | 8.909,00 |
| 07.10.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -0,81% | 819,00 |
| 06.10.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,52% | 325,00 |
| 05.10.2026 | 24,85 | 25,05 | 24,85 | 24,98 | -0,08% | 19.697,00 |
| 02.10.2026 | 24,99 | 25,14 | 24,91 | 25,00 | 1,21% | 51.189,00 |
| 01.10.2026 | 25,24 | 25,24 | 24,60 | 24,70 | -3,29% | 991,00 |
| 30.09.2026 | 25,22 | 25,54 | 24,97 | 25,54 | 1,15% | 12.599,00 |
| 29.09.2026 | 25,16 | 25,26 | 25,16 | 25,25 | -0,04% | 1.945,00 |
| 28.09.2026 | 25,13 | 25,28 | 25,13 | 25,26 | 0,08% | 2.753,00 |
| 25.09.2026 | 25,15 | 25,24 | 25,04 | 25,24 | -0,24% | 1.871,00 |
| 24.09.2026 | 25,19 | 25,30 | 25,19 | 25,30 | 0,08% | 930,00 |
| 23.09.2026 | 25,36 | 25,43 | 25,28 | 25,28 | -1,56% | 2.446,00 |
| 22.09.2026 | 25,56 | 25,80 | 25,56 | 25,68 | 2,15% | 1.267,00 |
| 21.09.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -0,24% | 385,00 |
| 18.09.2026 | 24,92 | 25,49 | 24,92 | 25,20 | -0,04% | 1.490,00 |
| 17.09.2026 | 25,16 | 25,39 | 25,16 | 25,21 | 0,12% | 2.107,00 |
| 16.09.2026 | 25,92 | 25,92 | 25,18 | 25,18 | -3,34% | 1.351,00 |
| 15.09.2026 | 25,96 | 26,10 | 25,96 | 26,05 | -0,04% | 1.536,00 |
| 14.09.2026 | 26,00 | 26,29 | 26,00 | 26,06 | -1,77% | 1.077,00 |
| 11.09.2026 | 26,22 | 26,53 | 26,22 | 26,53 | 0,76% | 6.118,00 |
| 10.09.2026 | 26,41 | 26,41 | 26,23 | 26,33 | -0,98% | 11.603,00 |
| 09.09.2026 | 26,59 | 26,59 | 26,59 | 26,59 | -1,12% | 716,00 |
| 08.09.2026 | 26,54 | 26,89 | 26,54 | 26,89 | 0,34% | 226,00 |
| 04.09.2026 | 26,44 | 26,80 | 26,44 | 26,80 | 0,68% | 736,00 |
| 03.09.2026 | 26,34 | 26,68 | 26,18 | 26,62 | 1,68% | 4.791,00 |
| 02.09.2026 | 26,16 | 26,19 | 26,16 | 26,18 | 0,00% | 1.154,00 |
| 01.09.2026 | 26,04 | 26,19 | 26,04 | 26,18 | -0,15% | 607,00 |
| 31.08.2026 | 26,62 | 26,62 | 26,01 | 26,22 | -3,14% | 2.848,00 |
| 28.08.2026 | 26,77 | 27,07 | 26,75 | 27,07 | 0,86% | 2.169,00 |
| 27.08.2026 | 26,56 | 27,10 | 26,23 | 26,84 | 0,56% | 13.078,00 |
| 26.08.2026 | 26,67 | 26,88 | 26,67 | 26,69 | -0,71% | 3.949,00 |
| 25.08.2026 | 26,88 | 26,88 | 26,46 | 26,88 | 0,07% | 549,00 |
| 24.08.2026 | 26,99 | 26,99 | 26,66 | 26,86 | -0,52% | 5.163,00 |
| 21.08.2026 | 26,97 | 27,00 | 26,90 | 27,00 | 0,00% | 1.712,00 |
| 20.08.2026 | 27,11 | 27,12 | 27,00 | 27,00 | 1,12% | 2.193,00 |
| 19.08.2026 | 26,83 | 26,86 | 26,68 | 26,70 | -1,24% | 4.168,00 |
| 18.08.2026 | 26,82 | 27,04 | 26,81 | 27,04 | 0,35% | 6.067,00 |
| 17.08.2026 | 27,09 | 27,09 | 26,59 | 26,94 | -1,68% | 4.549,00 |
| 14.08.2026 | 27,23 | 27,59 | 27,19 | 27,40 | 0,00% | 19.652,00 |
| 13.08.2026 | 27,40 | 27,50 | 27,33 | 27,40 | 1,33% | 2.109,00 |
| 12.08.2026 | 26,53 | 27,04 | 26,53 | 27,04 | 1,24% | 1.595,00 |
| 11.08.2026 | 26,81 | 26,81 | 26,60 | 26,71 | -0,85% | 2.074,00 |
| 10.08.2026 | 27,26 | 27,40 | 26,90 | 26,94 | -1,82% | 4.043,00 |
| 07.08.2026 | 27,18 | 27,44 | 27,18 | 27,44 | 1,38% | 2.855,00 |
| 06.08.2026 | 27,25 | 27,25 | 27,07 | 27,07 | 0,28% | 432,00 |
| 05.08.2026 | 26,71 | 26,99 | 26,71 | 26,99 | -0,33% | 2.188,00 |
| 04.08.2026 | 26,81 | 27,09 | 26,55 | 27,08 | 0,30% | 2.589,00 |
| 03.08.2026 | 27,25 | 27,25 | 27,00 | 27,00 | -1,57% | 1.294,00 |
| 31.07.2026 | 27,33 | 27,43 | 27,30 | 27,43 | -2,59% | 1.407,00 |
| 30.07.2026 | 27,95 | 28,17 | 27,71 | 28,16 | -1,19% | 4.676,00 |
| 29.07.2026 | 28,49 | 28,50 | 28,48 | 28,50 | 0,42% | 888,00 |
| 28.07.2026 | 28,24 | 28,50 | 28,24 | 28,38 | 1,25% | 2.412,00 |
| 27.07.2026 | 28,00 | 28,31 | 27,95 | 28,03 | -0,25% | 8.025,00 |
| 24.07.2026 | 27,26 | 28,10 | 27,26 | 28,10 | 2,86% | 6.188,00 |
| 23.07.2026 | 27,01 | 27,39 | 27,01 | 27,32 | 0,00% | 5.623,00 |
| 22.07.2026 | 27,29 | 27,55 | 27,29 | 27,32 | 0,11% | 11.163,00 |
| 21.07.2026 | 27,26 | 27,36 | 27,26 | 27,29 | -0,37% | 929,00 |
| 20.07.2026 | 27,06 | 27,43 | 27,06 | 27,39 | -0,04% | 9.998,00 |
| 17.07.2026 | 27,35 | 27,68 | 27,02 | 27,40 | 0,15% | 30.659,00 |
| 16.07.2026 | 26,52 | 27,38 | 26,50 | 27,36 | 3,17% | 22.782,00 |
| 15.07.2026 | 26,01 | 26,79 | 26,01 | 26,52 | 1,11% | 5.926,00 |
| 14.07.2026 | 26,44 | 26,57 | 26,23 | 26,23 | -0,46% | 10.232,00 |
| 13.07.2026 | 26,47 | 26,47 | 26,24 | 26,35 | 0,23% | 2.580,00 |
| 10.07.2026 | 26,22 | 26,33 | 26,12 | 26,29 | -0,04% | 4.840,00 |
| 09.07.2026 | 26,37 | 26,48 | 26,30 | 26,30 | 0,11% | 3.620,00 |
| 08.07.2026 | 26,27 | 26,38 | 26,25 | 26,27 | -0,53% | 3.082,00 |
| 07.07.2026 | 26,57 | 26,90 | 26,41 | 26,41 | 0,31% | 3.647,00 |
| 06.07.2026 | 25,83 | 26,33 | 25,83 | 26,33 | 1,07% | 11.955,00 |
| 02.07.2026 | 25,73 | 26,09 | 25,73 | 26,05 | 0,40% | 7.715,00 |
| 01.07.2026 | 25,56 | 25,95 | 25,56 | 25,95 | 1,27% | 1.730,00 |
| 30.06.2026 | 26,01 | 26,01 | 25,55 | 25,62 | -2,10% | 40.744,00 |
| 29.06.2026 | 26,23 | 26,44 | 26,16 | 26,17 | -0,83% | 158.765,00 |
| 26.06.2026 | 26,52 | 26,58 | 26,33 | 26,39 | 1,03% | 1.456,00 |
| 25.06.2026 | 25,74 | 26,13 | 25,73 | 26,12 | -0,76% | 2.453,00 |
| 24.06.2026 | 26,27 | 26,32 | 26,14 | 26,32 | 0,27% | 1.493,00 |