31,380$
-1,60%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,07 | 32,20 | 30,12 | 30,12 | -5,57% | 2.629,00 |
| 11.11.2026 | 32,03 | 32,08 | 31,64 | 31,89 | -0,96% | 3.593,00 |
| 10.11.2026 | 32,23 | 32,23 | 32,14 | 32,20 | -0,16% | 1.826,00 |
| 09.11.2026 | 32,20 | 32,70 | 32,19 | 32,25 | 1,49% | 2.677,00 |
| 06.11.2026 | 31,63 | 31,78 | 31,63 | 31,78 | -1,36% | 631,00 |
| 05.11.2026 | 32,10 | 32,47 | 32,10 | 32,22 | 0,15% | 4.091,00 |
| 04.11.2026 | 31,58 | 32,18 | 31,58 | 32,17 | 1,42% | 10.927,00 |
| 03.11.2026 | 31,58 | 31,72 | 31,58 | 31,72 | -0,05% | 978,00 |
| 02.11.2026 | 31,33 | 31,74 | 31,33 | 31,74 | 1,98% | 2.445,00 |
| 30.10.2026 | 30,96 | 31,13 | 30,96 | 31,12 | -0,22% | 1.259,00 |
| 29.10.2026 | 30,75 | 31,19 | 30,75 | 31,19 | 4,00% | 2.953,00 |
| 28.10.2026 | 30,24 | 30,24 | 29,96 | 29,99 | -1,30% | 1.598,00 |
| 27.10.2026 | 30,00 | 30,39 | 30,00 | 30,39 | -0,15% | 672,00 |
| 26.10.2026 | 30,49 | 30,61 | 30,38 | 30,43 | 0,00% | 2.291,00 |
| 23.10.2026 | 30,45 | 30,45 | 30,13 | 30,43 | -0,13% | 1.075,00 |
| 22.10.2026 | 30,20 | 30,48 | 30,12 | 30,47 | 0,46% | 61.509,00 |
| 21.10.2026 | 30,33 | 30,33 | 30,33 | 30,33 | 0,23% | 526,00 |
| 20.10.2026 | 30,20 | 30,26 | 30,20 | 30,26 | 0,70% | 2.961,00 |
| 19.10.2026 | 30,34 | 30,34 | 29,93 | 30,05 | -0,36% | 1.525,00 |
| 16.10.2026 | 30,49 | 30,57 | 30,16 | 30,16 | -0,56% | 1.389,00 |
| 15.10.2026 | 30,40 | 30,40 | 30,33 | 30,33 | 0,70% | 3.760,00 |
| 14.10.2026 | 30,64 | 30,64 | 30,01 | 30,12 | -0,99% | 5.718,00 |
| 13.10.2026 | 30,70 | 30,70 | 30,42 | 30,42 | -0,26% | 666,00 |
| 12.10.2026 | 30,69 | 30,69 | 30,50 | 30,50 | 0,83% | 581,00 |
| 09.10.2026 | 30,18 | 30,25 | 30,11 | 30,25 | 0,00% | 4.350,00 |
| 08.10.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -0,33% | 1.731,00 |
| 07.10.2026 | 30,35 | 30,35 | 30,24 | 30,35 | -0,69% | 2.927,00 |
| 06.10.2026 | 30,72 | 30,72 | 30,56 | 30,56 | -1,32% | 353,00 |
| 05.10.2026 | 30,73 | 31,00 | 30,70 | 30,97 | 0,32% | 1.210,00 |
| 02.10.2026 | 30,67 | 30,90 | 30,67 | 30,87 | 0,26% | 3.781,00 |
| 01.10.2026 | 30,96 | 30,96 | 30,46 | 30,79 | -1,60% | 1.411,00 |
| 30.09.2026 | 31,30 | 31,30 | 31,03 | 31,29 | -0,58% | 7.765,00 |
| 29.09.2026 | 31,10 | 31,47 | 31,10 | 31,47 | 0,71% | 829,00 |
| 28.09.2026 | 31,35 | 31,35 | 31,00 | 31,25 | -1,11% | 6.640,00 |
| 25.09.2026 | 31,33 | 31,61 | 31,33 | 31,60 | 0,56% | 392,00 |
| 24.09.2026 | 31,45 | 31,77 | 31,43 | 31,43 | -0,49% | 440,00 |
| 23.09.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -0,38% | 297,00 |
| 22.09.2026 | 31,30 | 31,70 | 31,30 | 31,70 | 1,28% | 2.935,00 |
| 21.09.2026 | 31,31 | 31,31 | 31,26 | 31,30 | -0,16% | 1.154,00 |
| 17.09.2026 | 31,70 | 31,70 | 31,28 | 31,35 | -1,94% | 2.293,00 |
| 16.09.2026 | 31,95 | 32,42 | 31,95 | 31,97 | -0,37% | 6.341,00 |
| 15.09.2026 | 32,83 | 32,83 | 32,09 | 32,09 | 0,06% | 3.085,00 |
| 14.09.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -0,09% | 126,00 |
| 11.09.2026 | 32,06 | 32,11 | 31,99 | 32,10 | 0,22% | 6.386,00 |
| 10.09.2026 | 32,40 | 32,52 | 32,01 | 32,03 | -0,40% | 3.516,00 |
| 09.09.2026 | 32,31 | 32,31 | 32,16 | 32,16 | -1,26% | 2.278,00 |
| 08.09.2026 | 32,80 | 32,80 | 32,41 | 32,57 | -0,06% | 1.571,00 |
| 04.09.2026 | 32,90 | 32,90 | 32,59 | 32,59 | 0,63% | 3.633,00 |
| 03.09.2026 | 32,06 | 32,39 | 32,06 | 32,39 | 0,62% | 854,00 |
| 02.09.2026 | 32,19 | 32,19 | 32,19 | 32,19 | 0,36% | 529,00 |
| 01.09.2026 | 32,10 | 32,10 | 31,95 | 32,07 | 0,22% | 2.104,00 |
| 31.08.2026 | 32,00 | 32,10 | 31,68 | 32,00 | -0,78% | 5.143,00 |
| 28.08.2026 | 32,19 | 32,53 | 32,19 | 32,25 | -0,34% | 662,00 |
| 27.08.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -0,71% | 162,00 |
| 26.08.2026 | 32,36 | 32,59 | 32,36 | 32,59 | 0,17% | 725,00 |
| 25.08.2026 | 32,50 | 32,55 | 32,50 | 32,54 | 0,20% | 1.639,00 |
| 24.08.2026 | 32,36 | 32,47 | 32,36 | 32,47 | 0,00% | 542,00 |
| 21.08.2026 | 32,47 | 32,47 | 32,10 | 32,47 | -0,18% | 513,00 |
| 20.08.2026 | 32,22 | 32,53 | 32,22 | 32,53 | 0,37% | 391,00 |
| 19.08.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -0,92% | 295,00 |
| 18.08.2026 | 32,10 | 32,71 | 32,10 | 32,71 | 1,24% | 1.621,00 |
| 17.08.2026 | 32,65 | 32,65 | 32,14 | 32,31 | -1,79% | 1.123,00 |
| 14.08.2026 | 32,96 | 32,96 | 32,90 | 32,90 | -0,06% | 727,00 |
| 13.08.2026 | 32,78 | 32,96 | 32,78 | 32,92 | 1,01% | 1.914,00 |
| 12.08.2026 | 32,27 | 32,59 | 32,27 | 32,59 | 0,56% | 417,00 |
| 11.08.2026 | 32,50 | 32,50 | 32,33 | 32,41 | -0,40% | 2.122,00 |
| 10.08.2026 | 32,99 | 32,99 | 32,54 | 32,54 | -1,03% | 885,00 |
| 07.08.2026 | 32,43 | 32,88 | 32,38 | 32,88 | 0,56% | 1.477,00 |
| 06.08.2026 | 32,42 | 32,70 | 32,42 | 32,70 | 0,66% | 1.003,00 |
| 05.08.2026 | 32,60 | 32,60 | 32,37 | 32,48 | -0,37% | 3.744,00 |
| 04.08.2026 | 32,55 | 32,66 | 32,55 | 32,60 | -0,40% | 1.771,00 |
| 03.08.2026 | 32,79 | 33,01 | 32,60 | 32,73 | -0,18% | 2.731,00 |
| 31.07.2026 | 32,51 | 33,10 | 32,51 | 32,79 | -1,50% | 1.648,00 |
| 30.07.2026 | 33,35 | 33,39 | 33,10 | 33,29 | 0,51% | 2.699,00 |
| 29.07.2026 | 33,43 | 33,43 | 33,12 | 33,12 | -0,66% | 9.670,00 |
| 28.07.2026 | 33,34 | 33,52 | 33,34 | 33,34 | 1,00% | 6.402,00 |
| 27.07.2026 | 33,28 | 33,45 | 33,01 | 33,01 | -0,33% | 15.113,00 |
| 24.07.2026 | 32,78 | 33,25 | 32,78 | 33,12 | 1,41% | 59.775,00 |
| 23.07.2026 | 32,44 | 32,74 | 32,44 | 32,66 | -0,34% | 696,00 |
| 22.07.2026 | 32,73 | 32,84 | 32,72 | 32,77 | 0,12% | 12.790,00 |
| 21.07.2026 | 32,59 | 33,10 | 32,55 | 32,73 | 0,71% | 9.189,00 |
| 20.07.2026 | 32,80 | 32,80 | 32,50 | 32,50 | -0,26% | 5.767,00 |
| 17.07.2026 | 32,96 | 33,24 | 32,59 | 32,59 | -1,35% | 24.803,00 |
| 16.07.2026 | 33,00 | 33,14 | 32,96 | 33,03 | 0,24% | 44.311,00 |
| 15.07.2026 | 32,69 | 33,00 | 32,69 | 32,95 | 1,23% | 5.076,00 |
| 14.07.2026 | 32,57 | 32,65 | 32,51 | 32,55 | -0,52% | 1.018,00 |
| 13.07.2026 | 32,72 | 32,72 | 32,60 | 32,72 | -0,06% | 575,00 |
| 10.07.2026 | 32,74 | 32,74 | 32,74 | 32,74 | 0,68% | 2.685,00 |
| 09.07.2026 | 32,70 | 32,90 | 32,52 | 32,52 | -0,38% | 3.261,00 |
| 08.07.2026 | 32,64 | 32,69 | 32,64 | 32,65 | -0,56% | 872,00 |
| 07.07.2026 | 32,44 | 32,86 | 32,43 | 32,83 | 0,58% | 1.594,00 |
| 06.07.2026 | 32,23 | 32,64 | 32,14 | 32,64 | 1,30% | 892,00 |
| 02.07.2026 | 31,84 | 32,22 | 31,82 | 32,22 | 0,70% | 1.711,00 |
| 01.07.2026 | 31,97 | 32,01 | 31,87 | 32,00 | 0,71% | 3.043,00 |
| 30.06.2026 | 32,55 | 32,55 | 31,77 | 31,77 | -2,81% | 29.616,00 |
| 29.06.2026 | 32,91 | 32,91 | 32,66 | 32,69 | -0,24% | 1.926,00 |
| 26.06.2026 | 32,88 | 32,91 | 32,76 | 32,77 | 0,43% | 2.927,00 |
| 25.06.2026 | 32,70 | 32,70 | 32,60 | 32,63 | -0,84% | 1.167,00 |
| 24.06.2026 | 32,67 | 32,91 | 32,67 | 32,91 | 0,72% | 3.824,00 |
| 23.06.2026 | 33,00 | 33,00 | 32,67 | 32,67 | 0,85% | 1.756,00 |