64,180$
-0,23%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 63,98 | 65,05 | 63,98 | 64,11 | -0,33% | - |
27.03.2024 | 63,67 | 64,43 | 63,64 | 64,33 | 1,43% | 1.207.071,00 |
26.03.2024 | 63,94 | 64,20 | 63,40 | 63,42 | -0,80% | 1.259.805,00 |
25.03.2024 | 64,82 | 65,14 | 63,83 | 63,93 | -1,14% | 880.686,00 |
22.03.2024 | 65,70 | 65,70 | 64,58 | 64,67 | -1,52% | 701.128,00 |
21.03.2024 | 65,57 | 66,38 | 65,28 | 65,67 | 0,23% | 1.231.145,00 |
20.03.2024 | 65,06 | 65,73 | 64,88 | 65,52 | 0,34% | 875.868,00 |
19.03.2024 | 65,25 | 65,44 | 64,88 | 65,30 | 0,35% | 575.856,00 |
18.03.2024 | 65,19 | 65,52 | 64,90 | 65,07 | -0,55% | 830.925,00 |
15.03.2024 | 65,22 | 65,97 | 65,10 | 65,43 | -0,38% | 2.108.065,00 |
14.03.2024 | 66,57 | 66,59 | 65,10 | 65,68 | -1,87% | 805.113,00 |
13.03.2024 | 66,10 | 67,27 | 66,10 | 66,93 | 0,92% | 1.231.365,00 |
12.03.2024 | 66,35 | 66,70 | 65,84 | 66,32 | -0,54% | 653.040,00 |
11.03.2024 | 66,60 | 67,08 | 66,34 | 66,68 | 0,06% | 591.218,00 |
08.03.2024 | 66,44 | 67,00 | 66,06 | 66,64 | 1,15% | 935.032,00 |
07.03.2024 | 66,54 | 66,98 | 65,82 | 65,88 | -0,53% | 1.354.503,00 |
06.03.2024 | 67,20 | 67,31 | 65,75 | 66,23 | -0,99% | 1.296.021,00 |
05.03.2024 | 67,25 | 68,17 | 66,51 | 66,89 | -0,51% | 998.035,00 |
04.03.2024 | 67,27 | 67,90 | 66,42 | 67,23 | 0,46% | 1.883.494,00 |
01.03.2024 | 66,94 | 67,26 | 66,36 | 66,92 | -0,59% | 991.745,00 |
29.02.2024 | 66,43 | 67,52 | 65,66 | 67,32 | 2,03% | 1.847.801,00 |
28.02.2024 | 66,44 | 66,71 | 65,66 | 65,98 | -0,87% | 1.328.133,00 |
27.02.2024 | 66,21 | 66,78 | 65,79 | 66,56 | 0,97% | 1.013.480,00 |
26.02.2024 | 66,58 | 67,13 | 65,80 | 65,92 | -1,35% | 747.599,00 |
23.02.2024 | 66,96 | 67,28 | 65,70 | 66,82 | 0,15% | 2.128.152,00 |
22.02.2024 | 67,17 | 67,52 | 66,49 | 66,72 | -0,80% | 2.040.277,00 |
21.02.2024 | 66,71 | 67,49 | 66,50 | 67,26 | 0,93% | 858.853,00 |
20.02.2024 | 65,87 | 66,82 | 65,78 | 66,64 | 0,70% | 709.448,00 |
16.02.2024 | 65,94 | 66,76 | 65,68 | 66,18 | -0,42% | 1.254.704,00 |
15.02.2024 | 66,64 | 67,14 | 66,05 | 66,46 | 0,42% | 1.011.392,00 |
14.02.2024 | 66,61 | 66,83 | 66,15 | 66,18 | -0,41% | 1.426.697,00 |
13.02.2024 | 66,01 | 66,56 | 65,47 | 66,45 | -1,44% | 1.055.553,00 |
12.02.2024 | 66,99 | 67,66 | 66,77 | 67,42 | 0,91% | 1.026.702,00 |
09.02.2024 | 66,40 | 66,97 | 66,35 | 66,81 | 0,57% | 1.083.474,00 |
08.02.2024 | 66,10 | 66,82 | 66,00 | 66,43 | -0,14% | 896.386,00 |
07.02.2024 | 67,47 | 67,65 | 66,47 | 66,52 | -0,79% | 949.347,00 |
06.02.2024 | 66,92 | 67,55 | 66,69 | 67,05 | 0,09% | 927.203,00 |
05.02.2024 | 67,82 | 68,40 | 66,96 | 66,99 | -2,38% | 1.157.229,00 |
02.02.2024 | 68,70 | 69,33 | 67,91 | 68,62 | -1,11% | 1.273.804,00 |
01.02.2024 | 67,36 | 69,54 | 67,17 | 69,39 | 2,51% | 2.028.585,00 |
31.01.2024 | 68,39 | 69,76 | 67,19 | 67,69 | -0,29% | 2.970.302,00 |
30.01.2024 | 67,98 | 68,97 | 66,97 | 67,89 | 1,51% | 1.700.455,00 |
29.01.2024 | 66,92 | 67,22 | 66,46 | 66,88 | 0,22% | 1.665.599,00 |
26.01.2024 | 66,58 | 66,91 | 66,07 | 66,73 | 0,57% | 937.852,00 |
25.01.2024 | 66,14 | 66,59 | 65,83 | 66,35 | 1,22% | 1.412.442,00 |
24.01.2024 | 67,31 | 67,31 | 65,49 | 65,55 | -2,16% | 1.805.484,00 |
23.01.2024 | 69,13 | 69,17 | 66,91 | 67,00 | -2,84% | 1.589.553,00 |
22.01.2024 | 68,55 | 69,35 | 68,52 | 68,96 | 0,72% | 967.852,00 |
19.01.2024 | 67,90 | 68,97 | 67,48 | 68,47 | 1,26% | 823.375,00 |
18.01.2024 | 68,28 | 68,50 | 67,23 | 67,62 | -1,02% | 765.610,00 |
17.01.2024 | 68,64 | 69,67 | 67,83 | 68,32 | -1,94% | 955.558,00 |
16.01.2024 | 69,71 | 70,13 | 69,38 | 69,67 | -0,90% | 1.028.557,00 |
12.01.2024 | 70,55 | 70,72 | 69,83 | 70,30 | 0,70% | 530.244,00 |
11.01.2024 | 69,87 | 70,03 | 69,28 | 69,81 | -0,43% | 1.006.135,00 |
10.01.2024 | 70,57 | 70,62 | 70,02 | 70,11 | -0,13% | 1.152.682,00 |
09.01.2024 | 69,30 | 70,20 | 68,83 | 70,20 | 0,40% | 728.745,00 |
08.01.2024 | 68,98 | 69,98 | 68,98 | 69,92 | 1,27% | 624.612,00 |
05.01.2024 | 69,10 | 69,94 | 68,67 | 69,04 | -0,75% | 831.863,00 |
04.01.2024 | 69,20 | 70,58 | 68,90 | 69,56 | 0,32% | 918.497,00 |
03.01.2024 | 70,48 | 70,76 | 69,29 | 69,34 | -2,52% | 1.156.650,00 |
02.01.2024 | 70,33 | 71,38 | 70,14 | 71,13 | 0,84% | 711.732,00 |
29.12.2023 | 71,20 | 71,41 | 70,49 | 70,54 | -1,51% | 757.672,00 |
28.12.2023 | 70,94 | 71,73 | 70,94 | 71,62 | 0,28% | 783.868,00 |
27.12.2023 | 70,99 | 71,70 | 70,77 | 71,42 | 0,65% | 868.246,00 |
26.12.2023 | 70,92 | 71,39 | 70,89 | 70,96 | -0,24% | 708.160,00 |
22.12.2023 | 71,45 | 71,86 | 71,07 | 71,13 | 0,17% | 1.021.159,00 |
21.12.2023 | 70,78 | 71,06 | 69,94 | 71,01 | 1,00% | 966.843,00 |
20.12.2023 | 71,95 | 72,30 | 70,18 | 70,31 | -2,27% | 1.255.087,00 |
19.12.2023 | 72,41 | 72,84 | 71,85 | 71,94 | -0,25% | 701.701,00 |
18.12.2023 | 72,24 | 72,72 | 71,74 | 72,12 | 0,31% | 938.093,00 |
15.12.2023 | 72,25 | 72,47 | 70,74 | 71,90 | -1,13% | 3.144.071,00 |
14.12.2023 | 73,66 | 74,04 | 72,03 | 72,72 | 0,28% | 1.492.151,00 |
13.12.2023 | 70,72 | 72,77 | 70,51 | 72,52 | 2,36% | 1.367.389,00 |
12.12.2023 | 71,15 | 71,58 | 70,61 | 70,85 | -0,27% | 741.761,00 |
11.12.2023 | 70,57 | 71,26 | 70,44 | 71,04 | 0,32% | 593.660,00 |
08.12.2023 | 70,64 | 70,92 | 70,36 | 70,81 | -0,27% | 811.564,00 |
07.12.2023 | 71,40 | 71,64 | 70,77 | 71,00 | -0,73% | 938.205,00 |
06.12.2023 | 71,98 | 72,41 | 71,31 | 71,52 | -0,28% | 864.053,00 |
05.12.2023 | 72,04 | 72,04 | 71,19 | 71,72 | -0,71% | 893.496,00 |
04.12.2023 | 71,60 | 72,30 | 71,14 | 72,23 | 0,50% | 1.148.247,00 |
01.12.2023 | 71,03 | 71,94 | 70,65 | 71,87 | 1,08% | 1.487.248,00 |
30.11.2023 | 70,05 | 71,12 | 69,88 | 71,10 | 1,44% | 1.061.214,00 |
29.11.2023 | 70,57 | 71,18 | 70,03 | 70,09 | 0,03% | 832.632,00 |
28.11.2023 | 70,18 | 70,65 | 69,88 | 70,07 | -0,74% | 1.262.009,00 |
27.11.2023 | 70,17 | 71,09 | 70,01 | 70,59 | 0,71% | 887.094,00 |
24.11.2023 | 69,53 | 70,30 | 69,47 | 70,09 | 0,52% | 272.168,00 |
22.11.2023 | 70,33 | 70,59 | 69,62 | 69,73 | 0,39% | 531.786,00 |
21.11.2023 | 69,43 | 69,61 | 68,90 | 69,46 | -0,09% | 663.166,00 |
20.11.2023 | 69,24 | 69,76 | 68,88 | 69,52 | -0,03% | 613.082,00 |
17.11.2023 | 70,51 | 70,60 | 69,33 | 69,54 | -0,59% | 934.165,00 |
16.11.2023 | 69,79 | 70,46 | 69,29 | 69,95 | 0,82% | 1.419.650,00 |
15.11.2023 | 68,84 | 69,84 | 68,84 | 69,38 | 0,55% | 1.150.198,00 |
14.11.2023 | 67,33 | 69,44 | 67,04 | 69,00 | 5,41% | 1.267.590,00 |
13.11.2023 | 65,39 | 65,80 | 65,01 | 65,46 | -0,30% | 733.397,00 |
10.11.2023 | 65,52 | 65,76 | 64,86 | 65,66 | 1,03% | 1.116.874,00 |
09.11.2023 | 66,14 | 66,14 | 64,61 | 64,99 | -1,32% | 860.230,00 |
08.11.2023 | 65,87 | 66,13 | 65,20 | 65,86 | 0,27% | 926.851,00 |
07.11.2023 | 66,46 | 66,65 | 65,20 | 65,68 | -1,01% | 1.326.780,00 |
06.11.2023 | 67,60 | 67,72 | 65,48 | 66,35 | -2,24% | 1.566.252,00 |
03.11.2023 | 67,69 | 68,68 | 67,50 | 67,87 | 1,66% | 1.954.201,00 |