32,870$
-0,24%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,94 | 32,94 | 32,83 | 32,87 | -0,24% | 11.225,00 |
| 07.05.2026 | 32,24 | 32,95 | 32,24 | 32,95 | 1,92% | 22.135,00 |
| 06.05.2026 | 32,00 | 32,39 | 32,00 | 32,33 | 0,53% | 3.479,00 |
| 05.05.2026 | 32,31 | 32,31 | 32,13 | 32,16 | 0,59% | 1.693,00 |
| 04.05.2026 | 32,12 | 32,13 | 31,97 | 31,97 | -1,36% | 933,00 |
| 01.05.2026 | 32,09 | 32,41 | 31,98 | 32,41 | 0,78% | 1.021,00 |
| 30.04.2026 | 32,17 | 32,55 | 32,01 | 32,16 | -0,37% | 2.333,00 |
| 29.04.2026 | 31,99 | 32,47 | 31,99 | 32,28 | 0,53% | 1.189,00 |
| 28.04.2026 | 31,91 | 32,23 | 31,91 | 32,11 | 0,31% | 7.653,00 |
| 27.04.2026 | 32,35 | 32,35 | 32,01 | 32,01 | -0,99% | 1.195,00 |
| 24.04.2026 | 32,36 | 32,36 | 32,06 | 32,33 | 0,40% | 1.088,00 |
| 23.04.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 0,31% | 2.220,00 |
| 22.04.2026 | 32,37 | 32,37 | 32,10 | 32,10 | -1,17% | 2.862,00 |
| 21.04.2026 | 32,29 | 32,48 | 32,29 | 32,48 | 0,25% | 3.725,00 |
| 20.04.2026 | 32,54 | 32,54 | 32,40 | 32,40 | -0,03% | 1.400,00 |
| 17.04.2026 | 32,29 | 32,41 | 32,29 | 32,41 | 0,19% | 1.373,00 |
| 16.04.2026 | 32,41 | 32,41 | 32,21 | 32,35 | -0,22% | 2.372,00 |
| 15.04.2026 | 32,30 | 32,42 | 32,30 | 32,42 | 0,68% | 3.269,00 |
| 14.04.2026 | 31,90 | 32,27 | 31,90 | 32,20 | 1,74% | 1.363,00 |
| 13.04.2026 | 31,30 | 31,65 | 31,30 | 31,65 | 0,92% | 1.286,00 |
| 10.04.2026 | 31,30 | 31,67 | 31,30 | 31,36 | -0,67% | 2.075,00 |
| 09.04.2026 | 31,13 | 31,68 | 31,08 | 31,57 | 0,73% | 1.343,00 |
| 08.04.2026 | 30,89 | 31,38 | 30,89 | 31,34 | 1,69% | 1.091,00 |
| 07.04.2026 | 30,65 | 30,83 | 30,65 | 30,82 | 0,26% | 1.725,00 |
| 06.04.2026 | 30,38 | 30,77 | 30,38 | 30,74 | 1,62% | 2.058,00 |
| 02.04.2026 | 30,39 | 30,80 | 30,25 | 30,25 | -0,82% | 2.494,00 |
| 01.04.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,39% | 510,00 |
| 31.03.2026 | 30,37 | 30,38 | 29,96 | 30,38 | -0,41% | 1.258,00 |
| 30.03.2026 | 30,63 | 30,63 | 30,33 | 30,51 | 0,28% | 1.237,00 |
| 27.03.2026 | 30,52 | 30,52 | 30,42 | 30,42 | 0,00% | 657,00 |
| 26.03.2026 | 30,35 | 30,56 | 30,35 | 30,42 | -0,25% | 821,00 |
| 25.03.2026 | 30,72 | 30,92 | 30,50 | 30,50 | -0,72% | 693,00 |
| 24.03.2026 | 30,77 | 30,82 | 30,56 | 30,72 | -0,44% | 11.405,00 |
| 23.03.2026 | 30,97 | 30,97 | 30,44 | 30,85 | 0,95% | 1.271,00 |
| 20.03.2026 | 31,44 | 31,44 | 30,56 | 30,56 | -2,86% | 884,00 |
| 19.03.2026 | 31,67 | 31,67 | 31,46 | 31,46 | -1,07% | 823,00 |
| 18.03.2026 | 32,22 | 32,29 | 31,75 | 31,80 | -2,00% | 25.281,00 |
| 17.03.2026 | 32,45 | 32,45 | 32,45 | 32,45 | 0,23% | 460,00 |
| 16.03.2026 | 32,33 | 32,43 | 32,28 | 32,38 | 0,71% | 3.756,00 |
| 13.03.2026 | 32,35 | 32,35 | 32,15 | 32,15 | -0,98% | 1.873,00 |
| 12.03.2026 | 32,47 | 32,47 | 32,47 | 32,47 | -0,27% | 286,00 |
| 11.03.2026 | 32,74 | 32,74 | 32,46 | 32,56 | -0,77% | 1.936,00 |
| 10.03.2026 | 33,14 | 33,14 | 32,63 | 32,81 | 0,18% | 915,00 |
| 09.03.2026 | 32,48 | 32,75 | 32,41 | 32,75 | 0,40% | 6,00 |
| 06.03.2026 | 32,85 | 32,97 | 32,50 | 32,62 | -0,33% | 6,00 |
| 05.03.2026 | 32,68 | 32,79 | 32,68 | 32,73 | -1,60% | 1.862,00 |
| 04.03.2026 | 33,45 | 33,78 | 33,26 | 33,26 | -0,06% | 6,00 |
| 03.03.2026 | 33,16 | 33,28 | 33,16 | 33,28 | -0,27% | 6,00 |
| 02.03.2026 | 33,46 | 33,54 | 33,18 | 33,37 | 0,36% | 6,00 |
| 27.02.2026 | 33,52 | 33,73 | 33,15 | 33,25 | -2,29% | 6,00 |
| 26.02.2026 | 33,00 | 34,23 | 33,00 | 34,03 | 3,12% | 47.742,00 |
| 25.02.2026 | 33,00 | 33,08 | 33,00 | 33,00 | -1,15% | 1.122,00 |
| 23.02.2026 | 32,84 | 33,40 | 32,70 | 33,38 | 2,56% | 6,00 |
| 20.02.2026 | 32,60 | 32,60 | 32,55 | 32,55 | -0,64% | 658,00 |
| 19.02.2026 | 32,50 | 32,77 | 32,50 | 32,76 | 0,34% | 2.071,00 |
| 18.02.2026 | 33,03 | 33,03 | 32,50 | 32,65 | -1,57% | 31.228,00 |
| 17.02.2026 | 33,27 | 33,76 | 32,84 | 33,17 | -2,41% | 8.133,00 |
| 13.02.2026 | 32,61 | 33,99 | 32,40 | 33,99 | 3,85% | 11.838,00 |
| 12.02.2026 | 32,68 | 32,87 | 32,06 | 32,73 | -0,40% | 23.284,00 |
| 11.02.2026 | 32,70 | 33,18 | 32,68 | 32,86 | 0,15% | 111.177,00 |
| 10.02.2026 | 32,44 | 32,86 | 32,31 | 32,81 | 2,34% | 9.222,00 |
| 09.02.2026 | 32,14 | 32,23 | 31,91 | 32,06 | -0,59% | 3.370,00 |
| 06.02.2026 | 32,36 | 32,42 | 32,25 | 32,25 | -0,31% | 201.366,00 |
| 05.02.2026 | 32,05 | 32,35 | 32,05 | 32,35 | 0,40% | 102.577,00 |
| 04.02.2026 | 31,82 | 32,22 | 31,35 | 32,22 | 1,00% | 9.652,00 |
| 03.02.2026 | 31,37 | 31,93 | 31,37 | 31,90 | 1,40% | 2.803,00 |
| 02.02.2026 | 31,92 | 31,93 | 31,46 | 31,46 | -1,22% | 1.826,00 |
| 30.01.2026 | 31,52 | 31,85 | 31,52 | 31,85 | 1,02% | 866,00 |
| 29.01.2026 | 31,20 | 31,63 | 30,80 | 31,53 | 1,47% | 1.448,00 |
| 27.01.2026 | 30,98 | 31,07 | 30,82 | 31,07 | -0,85% | 3.919,00 |
| 26.01.2026 | 31,67 | 31,67 | 31,21 | 31,34 | -0,29% | 56.002,00 |
| 23.01.2026 | 32,07 | 32,07 | 31,43 | 31,43 | -1,72% | 4.671,00 |
| 22.01.2026 | 31,92 | 32,00 | 31,86 | 31,98 | 0,19% | 1.885,00 |
| 21.01.2026 | 31,84 | 32,06 | 31,84 | 31,92 | 0,25% | 1.109,00 |
| 20.01.2026 | 31,61 | 32,22 | 31,58 | 31,84 | 0,32% | 8.443,00 |
| 16.01.2026 | 31,67 | 31,75 | 31,55 | 31,74 | -0,50% | 1.462,00 |
| 15.01.2026 | 31,85 | 31,90 | 31,85 | 31,90 | 0,79% | 2.150,00 |
| 14.01.2026 | 31,59 | 31,69 | 31,59 | 31,65 | 0,38% | 2.611,00 |
| 13.01.2026 | 31,18 | 31,70 | 31,06 | 31,53 | 1,22% | 3.918,00 |
| 12.01.2026 | 30,70 | 31,38 | 30,70 | 31,15 | 0,58% | 13.101,00 |
| 09.01.2026 | 31,14 | 31,14 | 30,95 | 30,97 | 0,06% | 2.152,00 |
| 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 |