Börse:
62,616$
0,19%
Echtzeit-Aktienkurs Equity Lifestyle Properties
Bid:
61,782$
Ask:
63,451$
Aktienkurse zur Equity Lifestyle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 63,54 | 63,90 | 61,89 | 62,50 | -0,59% | 2.048.325,00 |
| 27.05.2020 | 64,83 | 64,88 | 62,18 | 62,87 | -0,79% | 800.031,00 |
| 26.05.2020 | 63,24 | 63,82 | 62,72 | 63,37 | 3,11% | 1.207.296,00 |
| 22.05.2020 | 61,00 | 61,53 | 60,34 | 61,46 | 1,35% | 605.563,00 |
| 21.05.2020 | 60,37 | 61,21 | 60,01 | 60,64 | 0,60% | 908.802,00 |
| 20.05.2020 | 60,37 | 60,85 | 59,30 | 60,28 | 1,33% | 769.178,00 |
| 19.05.2020 | 60,03 | 60,42 | 59,26 | 59,49 | -1,41% | 678.658,00 |
| 18.05.2020 | 58,41 | 60,79 | 58,41 | 60,34 | 6,25% | 1.211.506,00 |
| 15.05.2020 | 55,91 | 56,98 | 55,03 | 56,79 | 1,18% | 1.604.515,00 |
| 14.05.2020 | 55,58 | 56,33 | 53,52 | 56,13 | -0,34% | 1.326.144,00 |
| 13.05.2020 | 57,90 | 58,08 | 56,03 | 56,32 | -2,56% | 1.341.802,00 |
| 12.05.2020 | 61,43 | 61,43 | 57,77 | 57,80 | -5,62% | 1.369.962,00 |
| 11.05.2020 | 60,79 | 62,51 | 60,37 | 61,24 | -0,20% | 960.322,00 |
| 08.05.2020 | 61,74 | 62,21 | 60,49 | 61,36 | 1,05% | 620.773,00 |
| 07.05.2020 | 60,06 | 61,56 | 59,94 | 60,72 | 2,34% | 770.016,00 |
| 06.05.2020 | 61,21 | 61,52 | 59,31 | 59,33 | -3,04% | 613.162,00 |
| 05.05.2020 | 60,49 | 62,00 | 60,49 | 61,19 | 1,48% | 766.982,00 |
| 04.05.2020 | 59,93 | 60,51 | 58,49 | 60,30 | -0,26% | 557.474,00 |
| 01.05.2020 | 59,18 | 60,63 | 58,87 | 60,46 | 0,25% | 776.560,00 |
| 30.04.2020 | 60,50 | 61,38 | 59,35 | 60,31 | -1,58% | 1.361.605,00 |
| 29.04.2020 | 63,88 | 63,91 | 61,20 | 61,28 | -2,82% | 1.446.584,00 |
| 28.04.2020 | 64,38 | 65,23 | 62,93 | 63,06 | 0,48% | 647.933,00 |
| 27.04.2020 | 60,81 | 63,23 | 60,57 | 62,76 | 3,86% | 712.056,00 |
| 24.04.2020 | 59,61 | 60,82 | 59,36 | 60,43 | 1,55% | 903.981,00 |
| 23.04.2020 | 60,90 | 61,78 | 58,97 | 59,51 | -2,95% | 1.561.394,00 |
| 22.04.2020 | 59,73 | 61,69 | 59,11 | 61,32 | 3,99% | 1.244.294,00 |
| 21.04.2020 | 59,66 | 60,66 | 57,31 | 58,97 | -2,78% | 1.486.103,00 |
| 20.04.2020 | 62,88 | 62,88 | 60,60 | 60,66 | -4,32% | - |
| 17.04.2020 | 63,78 | 64,44 | 62,58 | 63,40 | 2,46% | 895.107,00 |
| 16.04.2020 | 62,97 | 62,97 | 61,17 | 61,88 | -0,93% | 1.300.932,00 |
| 15.04.2020 | 62,39 | 63,27 | 61,32 | 62,46 | -2,76% | 967.697,00 |
| 14.04.2020 | 63,00 | 64,77 | 63,00 | 64,23 | 4,29% | 1.121.565,00 |
| 13.04.2020 | 62,63 | 62,77 | 60,75 | 61,59 | -2,50% | 860.783,00 |
| 09.04.2020 | 61,21 | 64,20 | 60,82 | 63,17 | 5,18% | 1.343.189,00 |
| 08.04.2020 | 58,08 | 60,45 | 57,35 | 60,06 | 4,20% | 1.592.826,00 |
| 07.04.2020 | 63,13 | 63,13 | 57,21 | 57,64 | -1,59% | 1.732.512,00 |
| 06.04.2020 | 54,46 | 58,86 | 53,77 | 58,57 | 11,84% | 1.854.360,00 |
| 03.04.2020 | 51,68 | 52,62 | 51,00 | 52,37 | -0,34% | 1.730.598,00 |
| 02.04.2020 | 51,86 | 53,61 | 50,24 | 52,55 | -1,13% | 1.613.990,00 |
| 01.04.2020 | 56,06 | 57,47 | 51,10 | 53,15 | -7,53% | 1.475.629,00 |
| 31.03.2020 | 55,99 | 58,20 | 53,50 | 57,48 | 1,55% | 3.581.127,00 |
| 30.03.2020 | 57,98 | 58,93 | 53,40 | 56,60 | -0,33% | 1.358.014,00 |
| 27.03.2020 | 52,59 | 58,19 | 52,16 | 56,79 | 5,21% | 1.043.225,00 |
| 26.03.2020 | 49,78 | 54,29 | 48,76 | 53,98 | 8,55% | 1.699.939,00 |
| 25.03.2020 | 48,77 | 53,36 | 48,44 | 49,73 | 1,28% | 2.065.616,00 |
| 24.03.2020 | 47,65 | 50,02 | 45,29 | 49,10 | 7,75% | 1.838.877,00 |
| 23.03.2020 | 48,35 | 48,69 | 43,87 | 45,57 | -6,64% | 1.873.605,00 |
| 20.03.2020 | 47,30 | 51,77 | 46,50 | 48,81 | 4,92% | 3.815.950,00 |
| 19.03.2020 | 44,99 | 50,66 | 41,97 | 46,52 | 2,83% | 2.146.004,00 |
| 18.03.2020 | 52,33 | 53,66 | 42,08 | 45,24 | -19,42% | 1.749.282,00 |
| 17.03.2020 | 54,24 | 57,45 | 52,08 | 56,14 | 5,59% | 2.405.977,00 |
| 16.03.2020 | 59,80 | 61,11 | 53,16 | 53,17 | -20,25% | 1.940.682,00 |
| 13.03.2020 | 66,84 | 67,91 | 62,78 | 66,67 | 4,22% | 1.629.416,00 |
| 12.03.2020 | 62,00 | 69,67 | 61,62 | 63,97 | -7,11% | 1.452.376,00 |
| 11.03.2020 | 72,64 | 72,92 | 68,65 | 68,87 | -7,25% | 1.738.497,00 |
| 10.03.2020 | 72,92 | 74,35 | 70,86 | 74,25 | 3,28% | 1.085.353,00 |
| 09.03.2020 | 74,62 | 74,90 | 71,40 | 71,89 | -4,39% | 1.100.700,00 |
| 06.03.2020 | 73,78 | 75,42 | 72,63 | 75,19 | -0,09% | 1.173.936,00 |
| 05.03.2020 | 74,67 | 76,06 | 74,01 | 75,26 | -0,33% | 628.243,00 |
| 04.03.2020 | 73,90 | 75,63 | 73,65 | 75,51 | 3,85% | 1.082.903,00 |
| 03.03.2020 | 72,00 | 74,27 | 71,51 | 72,71 | 1,54% | 1.144.348,00 |
| 02.03.2020 | 68,65 | 71,99 | 68,65 | 71,61 | 4,80% | 1.200.282,00 |
| 28.02.2020 | 69,08 | 69,46 | 66,75 | 68,33 | -2,64% | 1.616.633,00 |
| 27.02.2020 | 73,41 | 73,71 | 70,09 | 70,18 | -5,02% | 1.288.135,00 |
| 26.02.2020 | 75,43 | 75,85 | 73,80 | 73,89 | -1,96% | 773.731,00 |
| 25.02.2020 | 76,68 | 76,99 | 75,36 | 75,37 | -1,45% | 960.184,00 |
| 24.02.2020 | 76,43 | 77,48 | 76,31 | 76,48 | -0,70% | 710.339,00 |
| 21.02.2020 | 77,31 | 77,55 | 76,68 | 77,02 | -0,34% | 504.861,00 |
| 20.02.2020 | 75,44 | 77,33 | 74,77 | 77,28 | 2,64% | 868.261,00 |
| 19.02.2020 | 75,70 | 75,84 | 75,26 | 75,29 | -0,57% | 514.069,00 |
| 18.02.2020 | 75,37 | 75,75 | 75,01 | 75,72 | 0,64% | 427.643,00 |
| 14.02.2020 | 74,56 | 75,25 | 74,48 | 75,24 | 1,27% | 642.347,00 |
| 13.02.2020 | 73,82 | 74,57 | 73,82 | 74,30 | 0,72% | 499.150,00 |
| 12.02.2020 | 73,47 | 74,25 | 73,15 | 73,77 | 0,42% | 885.330,00 |
| 11.02.2020 | 73,03 | 73,81 | 73,03 | 73,46 | 0,51% | 740.699,00 |
| 10.02.2020 | 73,24 | 73,58 | 72,91 | 73,09 | 0,32% | 838.586,00 |
| 07.02.2020 | 73,30 | 73,44 | 72,70 | 72,86 | -0,26% | 619.704,00 |
| 06.02.2020 | 72,49 | 73,22 | 72,05 | 73,05 | 0,90% | 493.637,00 |
| 05.02.2020 | 73,23 | 73,23 | 72,28 | 72,40 | -1,43% | 531.249,00 |
| 04.02.2020 | 73,28 | 73,64 | 72,83 | 73,45 | 0,64% | 408.298,00 |
| 03.02.2020 | 72,93 | 73,68 | 72,81 | 72,98 | 0,32% | 666.949,00 |
| 31.01.2020 | 73,07 | 73,40 | 72,39 | 72,75 | -0,51% | 925.955,00 |
| 30.01.2020 | 72,57 | 73,91 | 72,21 | 73,12 | 0,56% | 755.989,00 |
| 29.01.2020 | 72,51 | 73,09 | 72,02 | 72,71 | 0,50% | 1.040.239,00 |
| 28.01.2020 | 71,80 | 72,62 | 71,27 | 72,35 | 0,77% | 830.231,00 |
| 27.01.2020 | 71,87 | 72,31 | 71,21 | 71,80 | -0,39% | 664.927,00 |
| 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 |