Börse:
71,277$
-0,77%
Echtzeit-Aktienkurs Equity Lifestyle Properties
Bid:
71,222$
Ask:
71,332$
Aktienkurse zur Equity Lifestyle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 71,99 | 72,44 | 71,74 | 72,08 | 0,35% | 560.247,00 |
| 23.01.2020 | 71,62 | 72,03 | 71,28 | 71,83 | 0,57% | 614.287,00 |
| 22.01.2020 | 71,88 | 72,30 | 71,19 | 71,42 | -0,27% | 722.990,00 |
| 21.01.2020 | 70,57 | 71,65 | 70,57 | 71,61 | 1,55% | 857.677,00 |
| 17.01.2020 | 70,75 | 71,17 | 70,41 | 70,52 | -0,20% | 884.286,00 |
| 16.01.2020 | 70,52 | 70,99 | 70,26 | 70,66 | 0,33% | 764.249,00 |
| 15.01.2020 | 70,90 | 71,28 | 70,42 | 70,43 | -0,23% | 820.523,00 |
| 14.01.2020 | 71,00 | 71,25 | 70,07 | 70,59 | -0,61% | 783.622,00 |
| 13.01.2020 | 69,82 | 71,06 | 69,81 | 71,02 | 2,02% | 827.765,00 |
| 12.01.2020 | 69,61 | 69,61 | 69,61 | 69,61 | -0,28% | - |
| 10.01.2020 | 69,56 | 69,93 | 69,28 | 69,81 | 0,55% | 605.932,00 |
| 09.01.2020 | 69,62 | 69,89 | 69,22 | 69,43 | -0,50% | 1.195.985,00 |
| 08.01.2020 | 69,20 | 69,94 | 68,95 | 69,78 | 1,04% | 994.704,00 |
| 07.01.2020 | 69,83 | 69,83 | 68,68 | 69,06 | -1,36% | 603.808,00 |
| 06.01.2020 | 70,01 | 70,40 | 69,46 | 70,01 | -0,39% | 1.139.268,00 |
| 05.01.2020 | 70,28 | 70,28 | 70,28 | 70,28 | 0,27% | - |
| 03.01.2020 | 68,94 | 70,28 | 68,89 | 70,09 | 1,45% | 1.198.116,00 |
| 02.01.2020 | 70,76 | 70,82 | 68,73 | 69,09 | -1,85% | 778.784,00 |
| 31.12.2019 | 69,66 | 70,43 | 69,51 | 70,39 | 0,92% | 799.065,00 |
| 30.12.2019 | 69,32 | 69,78 | 69,31 | 69,75 | 0,37% | 491.211,00 |
| 29.12.2019 | 69,49 | 69,49 | 69,49 | 69,49 | -0,02% | - |
| 27.12.2019 | 69,42 | 69,70 | 69,26 | 69,51 | 0,39% | 318.546,00 |
| 26.12.2019 | 68,95 | 69,32 | 68,63 | 69,24 | 0,07% | 295.331,00 |
| 24.12.2019 | 68,60 | 69,27 | 68,51 | 69,19 | 0,76% | 177.976,00 |
| 23.12.2019 | 69,79 | 70,05 | 68,49 | 68,67 | -1,24% | 515.071,00 |
| 20.12.2019 | 68,83 | 69,59 | 68,75 | 69,53 | 1,28% | 2.279.072,00 |
| 19.12.2019 | 68,75 | 68,97 | 68,33 | 68,65 | -0,17% | 1.107.128,00 |
| 18.12.2019 | 68,62 | 69,37 | 68,38 | 68,77 | -0,19% | 1.332.769,00 |
| 17.12.2019 | 69,79 | 69,95 | 68,68 | 68,90 | -0,98% | 1.033.055,00 |
| 16.12.2019 | 69,99 | 70,55 | 69,25 | 69,58 | 0,56% | 1.021.547,00 |
| 15.12.2019 | 69,19 | 69,19 | 69,19 | 69,19 | -0,94% | - |
| 13.12.2019 | 69,67 | 70,16 | 68,93 | 69,85 | -0,11% | 825.234,00 |
| 12.12.2019 | 71,01 | 71,22 | 69,58 | 69,93 | -1,70% | 1.110.785,00 |
| 11.12.2019 | 71,90 | 72,01 | 70,22 | 71,14 | -0,89% | 1.312.581,00 |
| 10.12.2019 | 72,64 | 72,90 | 71,50 | 71,78 | -1,06% | 542.982,00 |
| 09.12.2019 | 72,25 | 72,87 | 71,79 | 72,55 | 0,65% | 849.256,00 |
| 06.12.2019 | 73,08 | 73,23 | 71,89 | 72,08 | -1,53% | 1.382.446,00 |
| 05.12.2019 | 73,15 | 73,47 | 72,73 | 73,20 | -0,48% | 961.073,00 |
| 04.12.2019 | 73,01 | 73,72 | 73,01 | 73,55 | 0,27% | 1.009.660,00 |
| 03.12.2019 | 73,36 | 73,73 | 73,10 | 73,35 | 0,19% | 1.057.681,00 |
| 02.12.2019 | 73,94 | 74,20 | 72,86 | 73,21 | -1,17% | 1.895.496,00 |
| 29.11.2019 | 73,82 | 74,55 | 73,64 | 74,08 | 0,37% | 667.623,00 |
| 27.11.2019 | 73,01 | 73,88 | 72,26 | 73,81 | 0,81% | 1.209.049,00 |
| 26.11.2019 | 70,96 | 73,31 | 70,94 | 73,22 | 3,46% | 2.356.308,00 |
| 25.11.2019 | 70,14 | 71,03 | 69,82 | 70,77 | 1,36% | 871.782,00 |
| 22.11.2019 | 69,69 | 70,05 | 68,98 | 69,82 | 0,29% | 501.664,00 |
| 21.11.2019 | 71,15 | 71,18 | 69,40 | 69,62 | -2,15% | 824.267,00 |
| 20.11.2019 | 71,49 | 71,81 | 71,01 | 71,15 | -0,11% | 800.890,00 |
| 19.11.2019 | 70,81 | 71,39 | 70,30 | 71,23 | 0,89% | 1.072.015,00 |
| 18.11.2019 | 70,45 | 70,88 | 70,07 | 70,60 | 1,41% | 581.200,00 |
| 15.11.2019 | 68,75 | 69,64 | 68,57 | 69,62 | 1,38% | 555.716,00 |
| 14.11.2019 | 68,39 | 68,81 | 68,06 | 68,67 | 0,90% | 484.758,00 |
| 13.11.2019 | 67,23 | 68,58 | 67,23 | 68,06 | 1,17% | 554.298,00 |
| 12.11.2019 | 67,84 | 68,66 | 67,11 | 67,27 | -0,71% | 889.327,00 |
| 11.11.2019 | 66,81 | 67,92 | 66,81 | 67,75 | 1,39% | 682.912,00 |
| 08.11.2019 | 67,44 | 67,71 | 66,70 | 66,82 | -0,96% | 552.360,00 |
| 07.11.2019 | 67,33 | 67,71 | 66,79 | 67,47 | -0,12% | 524.064,00 |
| 06.11.2019 | 68,05 | 68,58 | 67,22 | 67,55 | -0,31% | 820.512,00 |
| 05.11.2019 | 68,61 | 68,67 | 66,14 | 67,76 | -1,90% | 1.223.042,00 |
| 04.11.2019 | 70,05 | 70,12 | 68,67 | 69,07 | -1,85% | 534.512,00 |
| 01.11.2019 | 69,98 | 70,54 | 69,42 | 70,37 | 0,61% | 794.930,00 |
| 31.10.2019 | 69,29 | 70,21 | 68,97 | 69,94 | 1,14% | 790.088,00 |
| 30.10.2019 | 68,98 | 69,24 | 68,48 | 69,15 | 0,46% | 499.771,00 |
| 29.10.2019 | 68,99 | 69,76 | 68,81 | 68,83 | -0,06% | 543.723,00 |
| 28.10.2019 | 68,88 | 68,94 | 68,38 | 68,87 | -0,01% | 629.740,00 |
| 25.10.2019 | 68,89 | 69,02 | 68,40 | 68,88 | -0,09% | 580.815,00 |
| 24.10.2019 | 68,19 | 69,19 | 67,64 | 68,94 | 1,19% | 637.033,00 |
| 23.10.2019 | 67,61 | 68,16 | 67,53 | 68,13 | 0,34% | 630.691,00 |
| 22.10.2019 | 68,82 | 69,91 | 67,75 | 67,90 | -1,44% | 750.975,00 |
| 21.10.2019 | 68,65 | 69,05 | 68,25 | 68,89 | -0,20% | 730.487,00 |
| 18.10.2019 | 68,22 | 69,22 | 67,90 | 69,03 | 1,23% | 787.114,00 |
| 17.10.2019 | 67,43 | 68,19 | 67,35 | 68,19 | 0,98% | 1.377.520,00 |
| 16.10.2019 | 67,40 | 67,94 | 66,91 | 67,53 | -1,31% | 1.108.392,00 |
| 15.10.2019 | 67,82 | 68,43 | 67,26 | 68,43 | 1,03% | 485.823,00 |
| 14.10.2019 | 67,69 | 67,89 | 67,14 | 67,73 | -0,16% | 297.508,00 |
| 11.10.2019 | 68,41 | 68,48 | 67,73 | 67,84 | -1,09% | 310.479,00 |
| 10.10.2019 | 68,38 | 68,81 | 68,09 | 68,58 | -0,13% | 225.621,00 |
| 09.10.2019 | 68,76 | 69,32 | 68,17 | 68,67 | 0,28% | 325.468,00 |
| 08.10.2019 | 68,54 | 68,89 | 67,59 | 68,48 | 0,03% | 332.805,00 |
| 07.10.2019 | 67,97 | 68,71 | 67,83 | 68,46 | 0,36% | 577.538,00 |
| 04.10.2019 | 67,68 | 68,27 | 67,25 | 68,21 | 1,14% | 251.012,00 |
| 03.10.2019 | 66,84 | 68,15 | 66,68 | 67,44 | 0,82% | 533.751,00 |
| 02.10.2019 | 66,79 | 67,57 | 66,51 | 66,89 | -0,16% | 370.539,00 |
| 01.10.2019 | 66,74 | 67,45 | 66,13 | 67,00 | 0,30% | 494.746,00 |
| 30.09.2019 | 66,67 | 67,31 | 66,66 | 66,80 | 0,13% | 475.794,00 |
| 27.09.2019 | 68,18 | 68,25 | 66,17 | 66,71 | -1,90% | 395.085,00 |
| 26.09.2019 | 67,64 | 68,05 | 67,11 | 68,00 | 0,46% | 341.485,00 |
| 25.09.2019 | 68,39 | 68,71 | 67,21 | 67,69 | -1,02% | 400.444,00 |
| 24.09.2019 | 67,35 | 68,58 | 67,35 | 68,39 | 1,81% | 526.306,00 |
| 23.09.2019 | 67,05 | 67,60 | 66,94 | 67,18 | 0,18% | 355.807,00 |
| 20.09.2019 | 66,57 | 67,56 | 66,48 | 67,06 | 0,85% | 1.116.277,00 |
| 19.09.2019 | 66,91 | 67,03 | 66,38 | 66,49 | -0,30% | 291.384,00 |
| 18.09.2019 | 67,23 | 67,29 | 65,88 | 66,69 | -0,19% | 355.965,00 |
| 17.09.2019 | 66,13 | 67,20 | 66,12 | 66,82 | 1,14% | 367.334,00 |
| 16.09.2019 | 65,16 | 66,28 | 65,10 | 66,06 | 1,48% | 445.550,00 |
| 13.09.2019 | 65,76 | 66,37 | 64,90 | 65,10 | -1,53% | 321.153,00 |
| 12.09.2019 | 65,89 | 66,60 | 65,38 | 66,11 | 1,51% | 332.229,00 |
| 11.09.2019 | 64,32 | 65,41 | 63,89 | 65,12 | 1,24% | 704.149,00 |
| 10.09.2019 | 65,89 | 65,89 | 63,57 | 64,32 | -2,99% | 950.025,00 |
| 09.09.2019 | 67,51 | 67,68 | 65,99 | 66,30 | -1,95% | 653.312,00 |