30,880$
0,52%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 30,75 | 31,01 | 30,73 | 30,95 | 0,75% | 36.850,00 |
| 07.01.2026 | 30,85 | 30,95 | 30,65 | 30,72 | -0,82% | 3.124,00 |
| 06.01.2026 | 30,45 | 30,98 | 30,30 | 30,98 | 1,42% | 7.934,00 |
| 05.01.2026 | 30,45 | 30,54 | 30,38 | 30,54 | 0,13% | 4.151,00 |
| 02.01.2026 | 30,00 | 30,52 | 30,00 | 30,50 | 1,94% | 7.611,00 |
| 31.12.2025 | 30,43 | 30,43 | 29,83 | 29,92 | -2,54% | 12.573,00 |
| 30.12.2025 | 30,70 | 30,70 | 30,60 | 30,70 | 0,15% | 1.018,00 |
| 29.12.2025 | 30,55 | 30,69 | 30,55 | 30,65 | -0,07% | 1.793,00 |
| 26.12.2025 | 30,70 | 30,70 | 30,66 | 30,68 | -0,08% | 1.280,00 |
| 24.12.2025 | 30,80 | 30,80 | 30,50 | 30,70 | 0,29% | 1.259,00 |
| 23.12.2025 | 30,40 | 30,61 | 30,30 | 30,61 | 1,02% | 19.038,00 |
| 22.12.2025 | 30,18 | 30,46 | 30,01 | 30,30 | 0,81% | 54.952,00 |
| 18.12.2025 | 29,82 | 30,18 | 29,82 | 30,06 | 0,19% | 2.256,00 |
| 17.12.2025 | 30,15 | 30,16 | 30,00 | 30,00 | 0,00% | 4.283,00 |
| 16.12.2025 | 30,14 | 30,18 | 30,00 | 30,00 | -0,08% | 3.587,00 |
| 15.12.2025 | 30,07 | 30,27 | 30,03 | 30,03 | -0,22% | 1.075,00 |
| 12.12.2025 | 29,95 | 30,17 | 29,95 | 30,09 | 0,03% | 1.222,00 |
| 11.12.2025 | 30,40 | 30,57 | 29,96 | 30,08 | -1,28% | 8.691,00 |
| 10.12.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 0,56% | 385,00 |
| 09.12.2025 | 30,68 | 30,68 | 30,15 | 30,30 | -0,92% | 6.243,00 |
| 08.12.2025 | 30,39 | 30,58 | 30,09 | 30,58 | -0,26% | 3.530,00 |
| 05.12.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,13% | 440,00 |
| 04.12.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -0,08% | 624,00 |
| 03.12.2025 | 30,99 | 30,99 | 30,63 | 30,73 | 0,74% | 5.708,00 |
| 02.12.2025 | 30,49 | 30,54 | 30,27 | 30,50 | -0,39% | 75.739,00 |
| 01.12.2025 | 30,92 | 31,50 | 30,62 | 30,62 | 0,03% | 1.283,00 |
| 28.11.2025 | 30,61 | 30,67 | 30,61 | 30,61 | 0,72% | 301,00 |
| 26.11.2025 | 30,61 | 30,72 | 30,39 | 30,39 | 0,00% | 8.683,00 |
| 25.11.2025 | 30,56 | 30,56 | 30,38 | 30,39 | 0,00% | 2.114,00 |
| 24.11.2025 | 30,35 | 30,52 | 30,31 | 30,39 | 0,00% | 4.755,00 |
| 21.11.2025 | 31,20 | 31,20 | 30,39 | 30,39 | -0,95% | 57.603,00 |
| 20.11.2025 | 30,65 | 30,68 | 30,65 | 30,68 | -0,94% | 880,00 |
| 19.11.2025 | 30,81 | 30,98 | 30,81 | 30,97 | 0,21% | 11.112,00 |
| 18.11.2025 | 30,46 | 30,91 | 30,46 | 30,91 | 0,83% | 619,00 |
| 17.11.2025 | 30,66 | 30,90 | 30,58 | 30,65 | 0,49% | 4.461,00 |
| 14.11.2025 | 30,24 | 30,51 | 30,24 | 30,50 | -0,13% | 7.990,00 |
| 12.11.2025 | 30,70 | 30,83 | 30,54 | 30,54 | -0,20% | 11.218,00 |
| 11.11.2025 | 30,48 | 30,61 | 30,30 | 30,60 | 1,85% | 881,00 |
| 10.11.2025 | 29,85 | 30,20 | 29,81 | 30,05 | 1,03% | 10.995,00 |
| 07.11.2025 | 30,04 | 30,04 | 29,72 | 29,74 | -0,77% | 6.899,00 |
| 06.11.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -0,56% | 257,00 |
| 05.11.2025 | 30,15 | 30,15 | 30,14 | 30,14 | -0,03% | 1.158,00 |
| 04.11.2025 | 30,20 | 30,20 | 30,15 | 30,15 | -0,17% | 1.356,00 |
| 03.11.2025 | 30,18 | 30,20 | 30,16 | 30,20 | 0,20% | 3.192,00 |
| 31.10.2025 | 29,56 | 30,14 | 29,56 | 30,14 | 0,35% | 3.135,00 |
| 30.10.2025 | 30,96 | 30,96 | 30,00 | 30,04 | -2,20% | 37.707,00 |
| 29.10.2025 | 30,92 | 31,00 | 30,71 | 30,71 | -1,06% | 12.468,00 |
| 28.10.2025 | 30,90 | 31,16 | 30,90 | 31,04 | -0,42% | 12.582,00 |
| 27.10.2025 | 30,90 | 31,26 | 30,85 | 31,17 | 0,60% | 6.375,00 |
| 24.10.2025 | 31,25 | 31,25 | 30,59 | 30,99 | -0,82% | 6.255,00 |
| 23.10.2025 | 31,00 | 31,57 | 30,80 | 31,24 | 1,17% | 6.266,00 |
| 22.10.2025 | 30,88 | 30,92 | 30,88 | 30,88 | -0,48% | 476,00 |
| 21.10.2025 | 31,00 | 31,19 | 31,00 | 31,03 | -0,55% | 1.254,00 |
| 20.10.2025 | 30,71 | 31,20 | 30,71 | 31,20 | 1,09% | 1.004,00 |
| 17.10.2025 | 31,14 | 31,14 | 30,56 | 30,87 | -0,88% | 1.688,00 |
| 16.10.2025 | 31,21 | 31,21 | 31,00 | 31,14 | -0,80% | 2.685,00 |
| 15.10.2025 | 31,51 | 31,54 | 30,74 | 31,39 | 0,35% | 7.233,00 |
| 14.10.2025 | 30,69 | 31,35 | 30,69 | 31,28 | 0,84% | 12.572,00 |
| 13.10.2025 | 31,16 | 31,23 | 31,01 | 31,02 | 0,31% | 923,00 |
| 10.10.2025 | 30,98 | 31,00 | 30,93 | 30,93 | 0,73% | 744,00 |
| 09.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -2,14% | 692,00 |
| 08.10.2025 | 31,20 | 31,37 | 31,11 | 31,37 | -0,63% | 1.333,00 |
| 06.10.2025 | 31,71 | 31,71 | 31,57 | 31,57 | -0,13% | 3.664,00 |
| 03.10.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -1,22% | 159,00 |
| 02.10.2025 | 32,00 | 32,30 | 32,00 | 32,00 | -0,18% | 637,00 |
| 01.10.2025 | 31,91 | 32,06 | 31,68 | 32,06 | 1,58% | 1.610,00 |
| 30.09.2025 | 31,94 | 32,15 | 31,56 | 31,56 | -1,38% | 14.513,00 |
| 29.09.2025 | 32,00 | 32,01 | 31,89 | 32,00 | -0,06% | 2.551,00 |
| 26.09.2025 | 32,15 | 32,15 | 32,02 | 32,02 | 0,09% | 1.530,00 |
| 25.09.2025 | 32,02 | 32,02 | 31,99 | 31,99 | -0,62% | 603,00 |
| 24.09.2025 | 32,06 | 32,45 | 32,06 | 32,19 | 0,13% | 664,00 |
| 23.09.2025 | 32,09 | 32,36 | 32,09 | 32,15 | 0,46% | 2.124,00 |
| 22.09.2025 | 32,09 | 32,09 | 31,77 | 32,00 | 0,38% | 618,00 |
| 19.09.2025 | 31,90 | 32,20 | 31,88 | 31,88 | -0,05% | 3.081,00 |
| 18.09.2025 | 31,97 | 32,16 | 31,90 | 31,90 | -0,42% | 585,00 |
| 17.09.2025 | 32,03 | 32,28 | 31,93 | 32,03 | -0,54% | 10.375,00 |
| 16.09.2025 | 32,25 | 32,25 | 32,18 | 32,21 | -0,08% | 2.158,00 |
| 12.09.2025 | 32,00 | 32,41 | 32,00 | 32,23 | 0,85% | 3.545,00 |
| 11.09.2025 | 31,52 | 31,96 | 31,52 | 31,96 | 1,43% | 11.002,00 |
| 10.09.2025 | 31,67 | 31,70 | 31,45 | 31,51 | 0,19% | 7.761,00 |
| 09.09.2025 | 31,14 | 31,50 | 31,12 | 31,45 | 1,13% | 40.870,00 |
| 08.09.2025 | 31,15 | 31,15 | 31,10 | 31,10 | -2,72% | 2.675,00 |
| 05.09.2025 | 31,21 | 31,97 | 31,21 | 31,97 | 2,63% | 4.214,00 |
| 04.09.2025 | 31,23 | 31,41 | 30,94 | 31,15 | 0,16% | 3.043,00 |
| 03.09.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,45% | 549,00 |
| 02.09.2025 | 31,39 | 31,39 | 31,19 | 31,24 | -0,19% | 2.404,00 |
| 29.08.2025 | 31,03 | 31,30 | 31,03 | 31,30 | -0,10% | 3.034,00 |
| 28.08.2025 | 31,37 | 31,40 | 31,21 | 31,33 | 0,42% | 1.989,00 |
| 27.08.2025 | 31,19 | 31,27 | 30,88 | 31,20 | 0,65% | 24.037,00 |
| 26.08.2025 | 30,94 | 31,04 | 30,91 | 31,00 | -0,43% | 11.183,00 |
| 25.08.2025 | 31,05 | 31,14 | 31,03 | 31,14 | 0,27% | 1.864,00 |
| 22.08.2025 | 31,19 | 31,29 | 31,00 | 31,05 | 0,13% | 4.692,00 |
| 21.08.2025 | 31,01 | 31,31 | 30,91 | 31,01 | -0,58% | 19.400,00 |
| 20.08.2025 | 30,72 | 31,41 | 30,68 | 31,19 | -0,03% | 5.398,00 |
| 19.08.2025 | 31,00 | 31,37 | 31,00 | 31,20 | -0,13% | 4.471,00 |
| 18.08.2025 | 30,85 | 31,24 | 30,85 | 31,24 | 0,79% | 2.272,00 |
| 15.08.2025 | 30,99 | 31,00 | 30,99 | 31,00 | -0,97% | 645,00 |
| 14.08.2025 | 31,13 | 31,30 | 31,13 | 31,30 | 0,16% | 5.243,00 |
| 13.08.2025 | 30,95 | 31,25 | 30,95 | 31,25 | 0,32% | 1.554,00 |
| 12.08.2025 | 31,04 | 31,16 | 31,01 | 31,15 | -0,22% | 2.453,00 |