24,675$
-0,98%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,12% | 638,00 |
| 16.04.2026 | 25,26 | 25,29 | 24,90 | 24,92 | -1,62% | 5.111,00 |
| 15.04.2026 | 25,26 | 25,33 | 25,26 | 25,33 | 0,71% | 1.548,00 |
| 14.04.2026 | 24,64 | 25,15 | 24,64 | 25,15 | 2,57% | 5.080,00 |
| 13.04.2026 | 24,05 | 24,53 | 24,00 | 24,52 | 1,83% | 3.576,00 |
| 10.04.2026 | 24,03 | 24,09 | 23,95 | 24,08 | -0,62% | 859,00 |
| 09.04.2026 | 23,62 | 24,25 | 23,62 | 24,23 | 1,98% | 4.887,00 |
| 08.04.2026 | 23,63 | 23,76 | 23,45 | 23,76 | 1,19% | 778,00 |
| 07.04.2026 | 23,05 | 23,48 | 23,05 | 23,48 | 1,87% | 2.388,00 |
| 06.04.2026 | 22,78 | 23,09 | 22,78 | 23,05 | 0,74% | 2.384,00 |
| 02.04.2026 | 23,25 | 23,25 | 22,88 | 22,88 | 0,79% | 466,00 |
| 01.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,40% | 463,00 |
| 31.03.2026 | 22,25 | 22,70 | 22,09 | 22,61 | 1,44% | 6.562,00 |
| 30.03.2026 | 22,14 | 22,68 | 22,14 | 22,29 | 0,86% | 2.106,00 |
| 27.03.2026 | 22,83 | 22,83 | 22,10 | 22,10 | -2,73% | 6.495,00 |
| 26.03.2026 | 22,60 | 22,73 | 22,60 | 22,72 | 0,31% | 3.529,00 |
| 25.03.2026 | 22,78 | 22,87 | 22,59 | 22,65 | -0,88% | 4.621,00 |
| 24.03.2026 | 22,57 | 22,93 | 22,47 | 22,85 | 0,40% | 14.654,00 |
| 23.03.2026 | 23,18 | 23,39 | 22,54 | 22,76 | -0,52% | 8.460,00 |
| 20.03.2026 | 24,10 | 24,10 | 22,88 | 22,88 | -5,84% | 25.500,00 |
| 19.03.2026 | 24,70 | 24,85 | 24,30 | 24,30 | -2,80% | 3.760,00 |
| 18.03.2026 | 25,03 | 25,03 | 25,00 | 25,00 | -1,48% | 3.203,00 |
| 17.03.2026 | 25,19 | 25,38 | 25,19 | 25,38 | 0,89% | 1.522,00 |
| 16.03.2026 | 25,30 | 25,39 | 25,15 | 25,15 | -0,40% | 3.143,00 |
| 13.03.2026 | 25,11 | 25,25 | 25,10 | 25,25 | 0,60% | 1.288,00 |
| 12.03.2026 | 25,32 | 25,41 | 25,10 | 25,10 | -1,10% | 2.535,00 |
| 11.03.2026 | 25,52 | 25,66 | 25,38 | 25,38 | -1,67% | 1.669,00 |
| 10.03.2026 | 25,95 | 26,00 | 25,71 | 25,81 | 0,04% | 51,00 |
| 09.03.2026 | 25,48 | 25,80 | 25,30 | 25,80 | 0,82% | 51,00 |
| 06.03.2026 | 25,90 | 25,90 | 25,50 | 25,59 | -1,27% | 51,00 |
| 05.03.2026 | 26,00 | 26,03 | 25,56 | 25,92 | -2,48% | 51,00 |
| 04.03.2026 | 26,48 | 26,62 | 26,46 | 26,58 | 0,61% | 51,00 |
| 03.03.2026 | 26,24 | 26,47 | 26,24 | 26,42 | -0,68% | 2.204,00 |
| 02.03.2026 | 26,20 | 26,64 | 26,20 | 26,60 | 1,06% | 51,00 |
| 27.02.2026 | 27,25 | 27,25 | 26,31 | 26,32 | -3,77% | 51,00 |
| 26.02.2026 | 26,32 | 27,40 | 25,75 | 27,35 | 5,64% | 132.789,00 |
| 25.02.2026 | 25,76 | 25,91 | 25,71 | 25,89 | -0,54% | 13.261,00 |
| 24.02.2026 | 25,96 | 26,18 | 25,89 | 26,03 | -1,27% | 965,00 |
| 23.02.2026 | 25,46 | 26,37 | 25,46 | 26,37 | 3,15% | 51,00 |
| 20.02.2026 | 25,50 | 25,60 | 25,48 | 25,56 | -0,54% | 1.456,00 |
| 19.02.2026 | 25,25 | 25,73 | 25,25 | 25,70 | 1,54% | 22.351,00 |
| 18.02.2026 | 25,82 | 26,07 | 25,31 | 25,31 | -3,14% | 2.289,00 |
| 17.02.2026 | 26,05 | 26,20 | 25,90 | 26,13 | 1,20% | 3.566,00 |
| 13.02.2026 | 25,46 | 26,04 | 25,27 | 25,82 | 0,94% | 4.677,00 |
| 12.02.2026 | 25,75 | 25,75 | 25,43 | 25,58 | 0,16% | 6.489,00 |
| 11.02.2026 | 25,58 | 26,09 | 25,49 | 25,54 | 1,79% | 214.650,00 |
| 10.02.2026 | 25,26 | 25,71 | 25,03 | 25,09 | -0,28% | 7.882,00 |
| 09.02.2026 | 25,03 | 25,16 | 25,01 | 25,16 | 0,04% | 1.589,00 |
| 06.02.2026 | 25,08 | 25,25 | 24,80 | 25,15 | -0,24% | 14.172,00 |
| 05.02.2026 | 25,15 | 25,21 | 24,97 | 25,21 | 0,00% | 825,00 |
| 04.02.2026 | 25,00 | 25,21 | 24,61 | 25,21 | 2,06% | 4.664,00 |
| 03.02.2026 | 24,05 | 24,70 | 24,05 | 24,70 | 2,87% | 3.025,00 |
| 02.02.2026 | 24,04 | 24,18 | 24,01 | 24,01 | -1,03% | 1.232,00 |
| 30.01.2026 | 23,92 | 24,26 | 23,92 | 24,26 | 1,21% | 2.312,00 |
| 29.01.2026 | 23,36 | 23,97 | 23,11 | 23,97 | 3,05% | 3.816,00 |
| 28.01.2026 | 23,23 | 23,26 | 23,23 | 23,26 | 0,69% | 479,00 |
| 27.01.2026 | 23,68 | 23,68 | 22,99 | 23,10 | -2,04% | 3.741,00 |
| 26.01.2026 | 23,86 | 24,25 | 23,58 | 23,58 | -3,24% | 2.682,00 |
| 23.01.2026 | 24,26 | 24,48 | 24,26 | 24,37 | 0,00% | 2.779,00 |
| 22.01.2026 | 24,20 | 24,60 | 24,20 | 24,37 | 0,45% | 3.373,00 |
| 21.01.2026 | 24,54 | 24,63 | 24,04 | 24,26 | -1,38% | 2.436,00 |
| 20.01.2026 | 24,46 | 24,91 | 24,46 | 24,60 | 0,20% | 431.625,00 |
| 16.01.2026 | 24,38 | 24,80 | 24,37 | 24,55 | 1,03% | 5.559,00 |
| 15.01.2026 | 24,18 | 24,41 | 24,18 | 24,30 | 0,41% | 1.975,00 |
| 14.01.2026 | 24,05 | 24,20 | 23,94 | 24,20 | 1,00% | 1.317,00 |
| 13.01.2026 | 23,37 | 23,96 | 23,32 | 23,96 | 2,48% | 5.340,00 |
| 12.01.2026 | 23,24 | 23,61 | 23,24 | 23,38 | 0,17% | 1.449,00 |
| 09.01.2026 | 23,18 | 23,47 | 23,18 | 23,34 | 0,47% | 5.779,00 |
| 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 |