30,085$
1,60%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,60 | 30,60 | 29,61 | 29,61 | -2,69% | 2.978,00 |
| 12.03.2025 | 30,62 | 30,62 | 30,12 | 30,43 | -0,26% | 2.425,00 |
| 11.03.2025 | 30,50 | 30,60 | 30,50 | 30,51 | 0,00% | 1.876,00 |
| 10.03.2025 | 30,78 | 30,79 | 30,51 | 30,51 | -0,72% | 3.590,00 |
| 07.03.2025 | 30,57 | 30,73 | 30,57 | 30,73 | -0,07% | 419,00 |
| 06.03.2025 | 31,00 | 31,02 | 30,75 | 30,75 | 0,16% | 2.527,00 |
| 05.03.2025 | 30,61 | 30,70 | 30,50 | 30,70 | -1,30% | 5.253,00 |
| 04.03.2025 | 30,64 | 31,11 | 30,56 | 31,11 | 1,09% | 5.658,00 |
| 03.03.2025 | 30,65 | 30,77 | 30,50 | 30,77 | 0,49% | 1.387,00 |
| 28.02.2025 | 29,98 | 30,62 | 29,98 | 30,62 | 0,00% | 1.114,00 |
| 27.02.2025 | 30,74 | 30,74 | 30,62 | 30,62 | 0,39% | 3.388,00 |
| 26.02.2025 | 29,90 | 30,56 | 29,90 | 30,50 | 0,66% | 2.978,00 |
| 25.02.2025 | 29,99 | 30,30 | 29,82 | 30,30 | 1,07% | 1.328,00 |
| 24.02.2025 | 30,87 | 30,87 | 29,28 | 29,98 | 1,63% | 1.968,00 |
| 21.02.2025 | 29,76 | 29,76 | 29,50 | 29,50 | -1,30% | 1.148,00 |
| 20.02.2025 | 29,33 | 29,90 | 29,02 | 29,89 | 2,26% | 2.193,00 |
| 19.02.2025 | 29,33 | 29,33 | 28,70 | 29,23 | 1,67% | 4.037,00 |
| 18.02.2025 | 28,75 | 29,50 | 28,75 | 28,75 | -2,18% | 675,00 |
| 14.02.2025 | 29,39 | 29,58 | 29,39 | 29,39 | -0,37% | 1.282,00 |
| 13.02.2025 | 29,43 | 29,50 | 29,34 | 29,50 | 0,82% | 2.823,00 |
| 12.02.2025 | 29,00 | 29,40 | 28,85 | 29,26 | 1,22% | 3.926,00 |
| 11.02.2025 | 29,21 | 29,22 | 28,91 | 28,91 | -1,68% | 7.943,00 |
| 10.02.2025 | 28,73 | 29,40 | 28,73 | 29,40 | 2,72% | 5.614,00 |
| 07.02.2025 | 28,31 | 28,82 | 28,31 | 28,62 | -2,28% | 665,00 |
| 06.02.2025 | 29,11 | 29,33 | 28,51 | 29,29 | 1,07% | 2.222,00 |
| 05.02.2025 | 28,96 | 28,99 | 28,53 | 28,98 | 1,58% | 3.004,00 |
| 04.02.2025 | 28,88 | 28,88 | 28,53 | 28,53 | -0,20% | 990,00 |
| 03.02.2025 | 28,45 | 28,59 | 28,43 | 28,59 | 0,28% | 714,00 |
| 31.01.2025 | 28,88 | 28,88 | 28,50 | 28,51 | -0,99% | 1.003,00 |
| 30.01.2025 | 28,61 | 28,79 | 28,20 | 28,79 | 2,09% | 3.568,00 |
| 29.01.2025 | 28,50 | 28,86 | 28,20 | 28,20 | -1,64% | 1.113,00 |
| 28.01.2025 | 28,88 | 28,88 | 28,48 | 28,67 | 0,10% | 2.430,00 |
| 27.01.2025 | 28,30 | 28,74 | 28,21 | 28,64 | 1,60% | 11.187,00 |
| 24.01.2025 | 28,47 | 28,47 | 28,19 | 28,19 | -0,53% | 3.717,00 |
| 23.01.2025 | 28,40 | 28,40 | 28,28 | 28,34 | -0,07% | 1.733,00 |
| 22.01.2025 | 28,20 | 28,40 | 28,20 | 28,36 | -0,11% | 1.390,00 |
| 21.01.2025 | 28,32 | 28,55 | 28,19 | 28,39 | 0,75% | 30.706,00 |
| 17.01.2025 | 28,05 | 28,18 | 28,05 | 28,18 | 1,04% | 14.111,00 |
| 16.01.2025 | 28,29 | 28,29 | 27,80 | 27,89 | -0,75% | 15.847,00 |
| 15.01.2025 | 27,98 | 28,11 | 27,95 | 28,10 | 1,12% | 6.637,00 |
| 14.01.2025 | 27,81 | 27,95 | 27,57 | 27,79 | 0,14% | 8.447,00 |
| 13.01.2025 | 27,75 | 27,76 | 27,56 | 27,75 | -0,18% | 11.078,00 |
| 10.01.2025 | 27,70 | 27,80 | 27,60 | 27,80 | -0,18% | 2.657,00 |
| 08.01.2025 | 27,80 | 27,85 | 27,80 | 27,85 | 0,18% | 1.216,00 |
| 07.01.2025 | 27,82 | 28,05 | 27,80 | 27,80 | -0,39% | 3.901,00 |
| 06.01.2025 | 27,80 | 28,00 | 27,80 | 27,91 | -0,99% | 5.504,00 |
| 03.01.2025 | 27,32 | 28,19 | 27,32 | 28,19 | 2,51% | 7.139,00 |
| 02.01.2025 | 27,80 | 27,80 | 27,15 | 27,50 | 0,99% | 8.326,00 |
| 31.12.2024 | 27,54 | 27,73 | 27,12 | 27,23 | -3,10% | 68.330,00 |
| 30.12.2024 | 28,15 | 28,45 | 28,02 | 28,10 | -0,43% | 4.034,00 |
| 27.12.2024 | 28,46 | 28,46 | 28,05 | 28,22 | -0,11% | 3.313,00 |
| 26.12.2024 | 28,48 | 28,48 | 28,02 | 28,25 | 0,07% | 2.209,00 |
| 24.12.2024 | 28,20 | 28,23 | 28,12 | 28,23 | -0,72% | 1.914,00 |
| 23.12.2024 | 28,02 | 28,50 | 28,02 | 28,43 | 0,58% | 44.886,00 |
| 20.12.2024 | 28,40 | 28,40 | 28,03 | 28,27 | -0,46% | 1.835,00 |
| 19.12.2024 | 28,21 | 28,50 | 28,11 | 28,40 | -0,49% | 2.799,00 |
| 18.12.2024 | 28,60 | 28,87 | 28,34 | 28,54 | 0,04% | 6.500,00 |
| 17.12.2024 | 29,26 | 29,26 | 28,51 | 28,53 | -2,49% | 8.671,00 |
| 16.12.2024 | 28,62 | 29,27 | 28,61 | 29,26 | 1,84% | 4.858,00 |
| 13.12.2024 | 29,00 | 29,00 | 28,08 | 28,73 | 0,17% | 15.981,00 |
| 12.12.2024 | 29,00 | 29,11 | 28,64 | 28,68 | -1,48% | 6.899,00 |
| 11.12.2024 | 29,30 | 29,30 | 29,11 | 29,11 | -0,82% | 3.860,00 |
| 10.12.2024 | 29,49 | 29,75 | 29,00 | 29,35 | 0,17% | 23.757,00 |
| 09.12.2024 | 29,10 | 29,30 | 28,99 | 29,30 | 0,31% | 12.039,00 |
| 06.12.2024 | 29,28 | 29,28 | 29,19 | 29,21 | 0,33% | 4.249,00 |
| 05.12.2024 | 28,83 | 29,20 | 28,83 | 29,12 | -0,12% | 2.988,00 |
| 04.12.2024 | 28,96 | 29,15 | 28,96 | 29,15 | 0,84% | 530,00 |
| 03.12.2024 | 29,65 | 29,65 | 28,91 | 28,91 | -2,31% | 7.239,00 |
| 02.12.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,05% | 1.251,00 |
| 29.11.2024 | 28,66 | 29,65 | 28,65 | 29,58 | 1,84% | 7.456,00 |
| 27.11.2024 | 29,05 | 29,08 | 28,89 | 29,04 | -0,65% | 6.741,00 |
| 26.11.2024 | 29,35 | 29,35 | 29,23 | 29,23 | 0,10% | 3.741,00 |
| 25.11.2024 | 29,31 | 29,31 | 29,05 | 29,20 | 0,24% | 2.190,00 |
| 22.11.2024 | 29,12 | 29,13 | 28,72 | 29,13 | 0,37% | 4.375,00 |
| 21.11.2024 | 29,12 | 29,24 | 28,85 | 29,02 | -0,09% | 4.601,00 |
| 20.11.2024 | 28,88 | 29,06 | 28,88 | 29,05 | 0,17% | 796,00 |
| 18.11.2024 | 28,65 | 29,00 | 28,65 | 29,00 | 1,01% | 1.909,00 |
| 15.11.2024 | 28,62 | 28,71 | 28,62 | 28,71 | -0,17% | 627,00 |
| 14.11.2024 | 28,75 | 28,98 | 28,75 | 28,76 | -0,93% | 8.290,00 |
| 13.11.2024 | 29,13 | 29,14 | 29,03 | 29,03 | -0,55% | 2.676,00 |
| 12.11.2024 | 29,24 | 29,40 | 29,19 | 29,19 | -0,71% | 4.965,00 |
| 11.11.2024 | 29,43 | 29,68 | 29,31 | 29,40 | -0,41% | 2.128,00 |
| 08.11.2024 | 29,21 | 29,60 | 29,16 | 29,52 | -0,74% | 9.561,00 |
| 07.11.2024 | 29,77 | 29,86 | 29,14 | 29,74 | -0,30% | 4.141,00 |
| 06.11.2024 | 30,01 | 30,01 | 29,35 | 29,83 | -0,10% | 2.048,00 |
| 05.11.2024 | 29,60 | 29,95 | 29,52 | 29,86 | 0,27% | 2.497,00 |
| 04.11.2024 | 29,40 | 29,87 | 29,40 | 29,78 | 0,86% | 4.838,00 |
| 01.11.2024 | 29,95 | 29,95 | 29,36 | 29,53 | -1,42% | 4.407,00 |
| 31.10.2024 | 29,67 | 29,95 | 29,67 | 29,95 | 0,23% | 3.376,00 |
| 30.10.2024 | 29,82 | 29,94 | 29,82 | 29,88 | -0,66% | 1.305,00 |
| 29.10.2024 | 30,08 | 30,08 | 30,07 | 30,08 | -0,10% | 806,00 |
| 28.10.2024 | 30,12 | 30,18 | 30,11 | 30,11 | 0,07% | 2.555,00 |
| 25.10.2024 | 30,67 | 30,67 | 30,09 | 30,09 | -1,06% | 1.389,00 |
| 24.10.2024 | 30,26 | 30,41 | 30,19 | 30,41 | 0,00% | 1.843,00 |
| 22.10.2024 | 30,32 | 30,45 | 30,26 | 30,41 | -1,30% | 11.998,00 |
| 21.10.2024 | 31,37 | 31,37 | 30,81 | 30,81 | -1,79% | 19.045,00 |
| 18.10.2024 | 31,35 | 31,54 | 31,35 | 31,37 | -0,41% | 4.057,00 |
| 17.10.2024 | 31,32 | 31,50 | 31,31 | 31,50 | 0,25% | 3.617,00 |
| 16.10.2024 | 31,30 | 31,44 | 31,17 | 31,42 | 0,38% | 5.204,00 |
| 15.10.2024 | 30,82 | 31,49 | 30,77 | 31,30 | 2,29% | 7.828,00 |