32,160$
-1,26%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,02% | 660,00 |
| 18.06.2026 | 32,32 | 32,40 | 32,32 | 32,40 | -0,69% | 1.553,00 |
| 17.06.2026 | 32,98 | 32,98 | 32,63 | 32,63 | -1,14% | 393,00 |
| 16.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 1.066,00 |
| 15.06.2026 | 33,11 | 33,11 | 32,80 | 32,80 | -0,58% | 1.015,00 |
| 12.06.2026 | 32,91 | 33,12 | 32,71 | 32,99 | 0,26% | 2.150,00 |
| 11.06.2026 | 33,20 | 33,20 | 32,77 | 32,90 | -1,04% | 1.987,00 |
| 10.06.2026 | 32,65 | 33,25 | 32,65 | 33,25 | 1,68% | 1.655,00 |
| 09.06.2026 | 32,68 | 32,84 | 32,68 | 32,70 | 0,60% | 958,00 |
| 08.06.2026 | 32,63 | 32,63 | 32,51 | 32,51 | 1,45% | 755,00 |
| 05.06.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 0,33% | 395,00 |
| 04.06.2026 | 31,88 | 31,94 | 31,88 | 31,94 | 0,24% | 1.363,00 |
| 03.06.2026 | 31,88 | 31,88 | 31,86 | 31,86 | -0,19% | 1.439,00 |
| 02.06.2026 | 31,71 | 31,92 | 31,71 | 31,92 | 0,31% | 3.822,00 |
| 01.06.2026 | 31,68 | 31,96 | 31,68 | 31,82 | -0,25% | 2.260,00 |
| 29.05.2026 | 32,66 | 32,66 | 31,90 | 31,90 | -2,33% | 18.941,00 |
| 28.05.2026 | 32,85 | 32,85 | 32,33 | 32,66 | -0,70% | 932,00 |
| 27.05.2026 | 32,58 | 33,05 | 32,58 | 32,89 | 0,58% | 4.050,00 |
| 26.05.2026 | 32,63 | 32,72 | 32,63 | 32,70 | 0,21% | 1.587,00 |
| 22.05.2026 | 32,53 | 32,63 | 32,52 | 32,63 | -0,37% | 835,00 |
| 21.05.2026 | 32,46 | 32,75 | 32,46 | 32,75 | 0,37% | 2.835,00 |
| 20.05.2026 | 32,47 | 32,63 | 32,47 | 32,63 | -0,06% | 2.279,00 |
| 19.05.2026 | 32,65 | 32,65 | 32,43 | 32,65 | -0,49% | 2.174,00 |
| 18.05.2026 | 32,81 | 32,81 | 32,81 | 32,81 | 0,64% | 348,00 |
| 15.05.2026 | 32,58 | 32,78 | 32,58 | 32,60 | -0,30% | 2.980,00 |
| 14.05.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,06% | 1.165,00 |
| 13.05.2026 | 33,09 | 33,09 | 32,68 | 32,68 | -0,98% | 1.616,00 |
| 12.05.2026 | 32,76 | 33,01 | 32,72 | 33,01 | 0,20% | 5.154,00 |
| 11.05.2026 | 32,72 | 32,95 | 32,64 | 32,94 | 0,30% | 8.544,00 |
| 08.05.2026 | 32,83 | 32,94 | 32,77 | 32,84 | -0,33% | 4.480,00 |
| 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 |