31,040$
-0,77%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,77% | 22,00 |
| 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 |
| 11.08.2025 | 30,95 | 31,22 | 30,60 | 31,22 | -0,10% | 5.395,00 |
| 08.08.2025 | 31,19 | 31,25 | 30,54 | 31,25 | 0,74% | 2.450,00 |
| 07.08.2025 | 30,89 | 31,09 | 30,85 | 31,02 | 0,00% | 2.436,00 |
| 06.08.2025 | 30,94 | 31,03 | 30,74 | 31,02 | 0,26% | 2.440,00 |
| 05.08.2025 | 31,17 | 31,17 | 30,91 | 30,94 | -0,48% | 4.662,00 |
| 04.08.2025 | 30,85 | 31,18 | 30,85 | 31,09 | -0,54% | 1.377,00 |
| 01.08.2025 | 30,56 | 31,26 | 30,56 | 31,26 | 0,00% | 2.709,00 |
| 31.07.2025 | 31,12 | 31,26 | 31,12 | 31,26 | 0,29% | 5.266,00 |
| 30.07.2025 | 31,25 | 31,25 | 31,15 | 31,17 | -0,80% | 3.086,00 |
| 29.07.2025 | 31,70 | 31,73 | 31,41 | 31,42 | -1,04% | 2.865,00 |
| 25.07.2025 | 31,28 | 31,75 | 31,28 | 31,75 | -0,16% | 2.679,00 |
| 24.07.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,32% | 2.461,00 |
| 23.07.2025 | 31,55 | 31,74 | 31,55 | 31,70 | 0,16% | 1.873,00 |
| 21.07.2025 | 31,79 | 31,79 | 31,55 | 31,65 | -0,72% | 2.623,00 |
| 18.07.2025 | 32,05 | 32,05 | 31,63 | 31,88 | -0,41% | 1.815,00 |
| 17.07.2025 | 32,20 | 32,30 | 32,00 | 32,01 | -1,42% | 2.527,00 |
| 16.07.2025 | 32,12 | 32,47 | 32,10 | 32,47 | 1,18% | 250.995,00 |
| 15.07.2025 | 32,49 | 32,68 | 32,09 | 32,09 | -1,38% | 4.918,00 |
| 14.07.2025 | 32,21 | 32,55 | 32,21 | 32,54 | 1,06% | 173.403,00 |
| 11.07.2025 | 32,13 | 32,21 | 31,98 | 32,20 | 0,53% | 26.747,00 |
| 10.07.2025 | 31,64 | 32,06 | 31,62 | 32,03 | 1,10% | 28.947,00 |
| 09.07.2025 | 31,65 | 31,68 | 31,52 | 31,68 | -0,03% | 5.352,00 |
| 08.07.2025 | 31,73 | 31,74 | 31,69 | 31,69 | -0,09% | 2.473,00 |
| 07.07.2025 | 31,83 | 31,95 | 31,72 | 31,72 | -0,31% | 1.892,00 |
| 03.07.2025 | 31,75 | 31,85 | 31,68 | 31,82 | 0,28% | 11.378,00 |
| 02.07.2025 | 31,26 | 31,73 | 31,26 | 31,73 | 1,41% | 5.433,00 |
| 01.07.2025 | 31,27 | 31,29 | 31,20 | 31,29 | 0,35% | 27.320,00 |
| 30.06.2025 | 30,85 | 31,18 | 30,85 | 31,18 | -0,32% | 5.247,00 |
| 27.06.2025 | 31,47 | 31,47 | 31,28 | 31,28 | -0,38% | 1.400,00 |
| 26.06.2025 | 31,44 | 31,44 | 31,24 | 31,40 | -0,32% | 1.523,00 |
| 25.06.2025 | 31,40 | 31,51 | 31,40 | 31,50 | 0,51% | 891,00 |
| 24.06.2025 | 31,72 | 31,73 | 31,34 | 31,34 | -1,07% | 9.347,00 |
| 23.06.2025 | 31,45 | 31,68 | 31,45 | 31,68 | 0,32% | 17.069,00 |
| 20.06.2025 | 31,22 | 31,58 | 31,22 | 31,58 | 1,81% | 35.892,00 |
| 18.06.2025 | 30,95 | 31,09 | 30,95 | 31,02 | 0,23% | 23.384,00 |
| 17.06.2025 | 30,98 | 30,98 | 30,91 | 30,95 | -0,10% | 7.761,00 |
| 16.06.2025 | 30,98 | 31,00 | 30,77 | 30,98 | -0,35% | 8.469,00 |
| 13.06.2025 | 30,92 | 31,10 | 30,92 | 31,09 | -0,19% | 2.698,00 |
| 12.06.2025 | 31,10 | 31,23 | 31,02 | 31,15 | 0,19% | 23.961,00 |
| 11.06.2025 | 31,10 | 31,15 | 31,00 | 31,09 | -0,03% | 77.191,00 |
| 10.06.2025 | 31,00 | 31,11 | 30,99 | 31,10 | 0,29% | 38.740,00 |
| 09.06.2025 | 30,86 | 31,02 | 30,86 | 31,01 | 0,65% | 2.568,00 |
| 06.06.2025 | 30,77 | 31,01 | 30,77 | 30,81 | 0,79% | 2.107,00 |
| 05.06.2025 | 30,80 | 30,97 | 30,57 | 30,57 | -0,75% | 2.288,00 |
| 04.06.2025 | 30,88 | 30,99 | 30,62 | 30,80 | 0,10% | 1.548,00 |
| 03.06.2025 | 30,72 | 30,88 | 30,40 | 30,77 | 0,33% | 6.015,00 |
| 02.06.2025 | 30,56 | 30,81 | 30,50 | 30,67 | 1,22% | 8.642,00 |
| 30.05.2025 | 30,75 | 30,85 | 30,30 | 30,30 | -0,59% | 28.431,00 |
| 29.05.2025 | 29,99 | 30,48 | 29,74 | 30,48 | 2,08% | 6.598,00 |
| 28.05.2025 | 29,87 | 29,87 | 29,68 | 29,86 | 0,07% | 3.469,00 |
| 27.05.2025 | 29,86 | 30,18 | 29,80 | 29,84 | 0,47% | 47.094,00 |
| 23.05.2025 | 29,99 | 29,99 | 29,11 | 29,70 | -1,00% | 1.731,00 |
| 22.05.2025 | 30,08 | 30,08 | 29,92 | 30,00 | -0,17% | 2.088,00 |
| 21.05.2025 | 30,05 | 30,48 | 30,00 | 30,05 | -0,89% | 3.026,00 |
| 20.05.2025 | 30,71 | 30,71 | 30,32 | 30,32 | -0,59% | 1.275,00 |
| 19.05.2025 | 30,59 | 30,59 | 30,50 | 30,50 | -0,75% | 2.543,00 |