25,360$
-2,24%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,60 | 25,60 | 24,90 | 25,51 | -1,66% | 33.363,00 |
| 28.05.2026 | 25,86 | 25,94 | 25,86 | 25,94 | -1,48% | 532,00 |
| 27.05.2026 | 26,37 | 26,44 | 26,33 | 26,33 | 0,11% | 1.048,00 |
| 26.05.2026 | 26,30 | 26,43 | 26,18 | 26,30 | 0,11% | 4.072,00 |
| 22.05.2026 | 26,09 | 26,27 | 26,01 | 26,27 | 0,27% | 3.944,00 |
| 21.05.2026 | 25,98 | 26,20 | 25,98 | 26,20 | 1,55% | 2.662,00 |
| 20.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,12% | 353,00 |
| 19.05.2026 | 25,38 | 25,92 | 25,38 | 25,77 | -0,69% | 3.628,00 |
| 18.05.2026 | 25,43 | 25,95 | 25,43 | 25,95 | 1,43% | 12.038,00 |
| 15.05.2026 | 25,60 | 25,77 | 25,59 | 25,59 | -1,40% | 3.498,00 |
| 14.05.2026 | 25,61 | 26,06 | 25,61 | 25,95 | 0,03% | 3.610,00 |
| 13.05.2026 | 26,01 | 26,01 | 25,94 | 25,94 | -0,23% | 706,00 |
| 12.05.2026 | 25,83 | 26,00 | 25,76 | 26,00 | -0,34% | 1.846,00 |
| 11.05.2026 | 25,86 | 26,22 | 25,86 | 26,09 | 0,69% | 1.436,00 |
| 08.05.2026 | 25,77 | 26,10 | 25,77 | 25,91 | -0,54% | 1.889,00 |
| 07.05.2026 | 25,54 | 26,33 | 25,00 | 26,05 | 4,41% | 4.578,00 |
| 06.05.2026 | 24,94 | 25,20 | 24,94 | 24,95 | -0,60% | 6.015,00 |
| 05.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 1,83% | 914,00 |
| 04.05.2026 | 24,69 | 24,69 | 24,56 | 24,65 | -0,72% | 12.589,00 |
| 01.05.2026 | 25,02 | 25,02 | 24,83 | 24,83 | -0,32% | 1.361,00 |
| 30.04.2026 | 25,00 | 25,03 | 24,91 | 24,91 | -0,95% | 1.256,00 |
| 29.04.2026 | 25,20 | 25,20 | 24,88 | 25,15 | -0,16% | 3.218,00 |
| 28.04.2026 | 24,84 | 25,23 | 24,80 | 25,19 | 2,82% | 14.315,00 |
| 27.04.2026 | 24,93 | 24,93 | 24,50 | 24,50 | -2,51% | 3.615,00 |
| 24.04.2026 | 25,30 | 25,30 | 25,13 | 25,13 | -0,48% | 588,00 |
| 23.04.2026 | 24,77 | 25,25 | 24,77 | 25,25 | 0,96% | 1.744,00 |
| 22.04.2026 | 25,22 | 25,23 | 25,01 | 25,01 | -1,36% | 3.794,00 |
| 21.04.2026 | 25,25 | 25,41 | 25,16 | 25,36 | 0,10% | 2.334,00 |
| 20.04.2026 | 25,08 | 25,34 | 25,08 | 25,33 | 0,52% | 3.481,00 |
| 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 |