Börse:
60,632$
-0,99%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
59,924$
Ask:
61,340$
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 61,16 | 61,59 | 60,37 | 61,24 | -0,21% | 1.230.180,00 |
| 01.03.2021 | 62,15 | 63,07 | 61,20 | 61,37 | -0,46% | 1.082.243,00 |
| 26.02.2021 | 62,64 | 63,14 | 61,65 | 61,65 | -1,33% | 1.227.942,00 |
| 25.02.2021 | 61,82 | 63,45 | 61,76 | 62,48 | 0,97% | 1.117.085,00 |
| 24.02.2021 | 62,54 | 62,76 | 61,73 | 61,88 | -1,07% | 1.033.392,00 |
| 23.02.2021 | 61,61 | 62,89 | 61,61 | 62,55 | 1,53% | 1.235.413,00 |
| 22.02.2021 | 61,72 | 61,90 | 61,07 | 61,61 | -0,93% | 703.903,00 |
| 19.02.2021 | 62,81 | 63,15 | 62,17 | 62,19 | -0,42% | 735.340,00 |
| 18.02.2021 | 61,89 | 62,84 | 61,89 | 62,45 | 0,50% | 695.004,00 |
| 17.02.2021 | 62,41 | 62,48 | 61,72 | 62,14 | -0,58% | 556.884,00 |
| 16.02.2021 | 62,85 | 62,86 | 61,99 | 62,50 | -0,45% | 814.626,00 |
| 12.02.2021 | 62,29 | 62,85 | 62,04 | 62,78 | 0,35% | 730.003,00 |
| 11.02.2021 | 63,56 | 63,56 | 62,12 | 62,56 | -1,48% | 765.359,00 |
| 10.02.2021 | 64,21 | 64,58 | 62,62 | 63,50 | -0,44% | 701.759,00 |
| 09.02.2021 | 63,09 | 63,89 | 62,73 | 63,78 | 1,13% | 587.307,00 |
| 08.02.2021 | 62,86 | 63,09 | 62,39 | 63,07 | 0,45% | 802.818,00 |
| 05.02.2021 | 63,67 | 63,83 | 62,46 | 62,79 | -0,81% | 529.208,00 |
| 04.02.2021 | 62,75 | 63,87 | 62,53 | 63,30 | 0,84% | 786.291,00 |
| 03.02.2021 | 63,23 | 63,23 | 62,08 | 62,77 | -0,79% | 556.327,00 |
| 02.02.2021 | 63,37 | 63,84 | 62,83 | 63,27 | 0,38% | 1.049.187,00 |
| 01.02.2021 | 61,12 | 63,28 | 60,80 | 63,03 | 3,60% | 1.062.216,00 |
| 29.01.2021 | 61,03 | 62,47 | 60,27 | 60,84 | -1,07% | 762.589,00 |
| 28.01.2021 | 61,85 | 62,44 | 60,88 | 61,50 | -0,71% | 922.919,00 |
| 27.01.2021 | 64,46 | 64,53 | 61,74 | 61,94 | -3,97% | 1.203.070,00 |
| 26.01.2021 | 63,85 | 64,98 | 63,65 | 64,50 | 1,22% | 1.318.749,00 |
| 25.01.2021 | 63,52 | 64,22 | 62,61 | 63,72 | 0,70% | 940.631,00 |
| 22.01.2021 | 61,72 | 63,60 | 61,28 | 63,28 | 2,23% | 1.490.418,00 |
| 21.01.2021 | 61,26 | 61,90 | 60,40 | 61,90 | 0,62% | 771.296,00 |
| 20.01.2021 | 59,78 | 62,02 | 59,51 | 61,52 | 2,93% | 911.574,00 |
| 19.01.2021 | 60,18 | 60,29 | 59,49 | 59,77 | -0,40% | 646.422,00 |
| 15.01.2021 | 59,49 | 60,23 | 58,77 | 60,01 | 0,65% | 812.379,00 |
| 14.01.2021 | 60,89 | 60,89 | 59,40 | 59,62 | -1,65% | 631.251,00 |
| 13.01.2021 | 60,70 | 61,74 | 60,35 | 60,62 | 0,13% | 1.129.693,00 |
| 12.01.2021 | 60,18 | 60,70 | 59,70 | 60,54 | 0,12% | 1.033.835,00 |
| 11.01.2021 | 60,75 | 61,30 | 60,12 | 60,47 | -0,97% | 754.010,00 |
| 08.01.2021 | 60,17 | 61,06 | 60,11 | 61,06 | 1,58% | 810.287,00 |
| 07.01.2021 | 61,09 | 61,10 | 59,72 | 60,11 | -1,57% | 1.270.563,00 |
| 06.01.2021 | 60,85 | 61,59 | 60,26 | 61,07 | 0,48% | 1.245.806,00 |
| 05.01.2021 | 60,38 | 61,21 | 60,18 | 60,78 | 0,51% | 993.062,00 |
| 04.01.2021 | 63,20 | 63,35 | 60,44 | 60,47 | -4,56% | 1.142.013,00 |
| 31.12.2020 | 62,63 | 63,39 | 62,07 | 63,36 | 1,05% | 508.087,00 |
| 30.12.2020 | 61,88 | 63,05 | 61,88 | 62,70 | 1,13% | 784.037,00 |
| 29.12.2020 | 62,25 | 62,63 | 61,44 | 62,00 | -0,10% | 433.975,00 |
| 28.12.2020 | 61,78 | 62,17 | 61,26 | 62,06 | 1,01% | 461.758,00 |
| 24.12.2020 | 60,65 | 61,47 | 60,62 | 61,44 | 1,34% | 238.279,00 |
| 23.12.2020 | 61,65 | 62,03 | 60,46 | 60,63 | -1,92% | 754.270,00 |
| 22.12.2020 | 61,28 | 61,98 | 60,80 | 61,82 | 1,49% | 878.879,00 |
| 21.12.2020 | 60,27 | 61,10 | 59,94 | 60,91 | -0,26% | 809.366,00 |
| 18.12.2020 | 63,22 | 63,62 | 60,76 | 61,07 | -2,79% | 1.596.257,00 |
| 17.12.2020 | 62,91 | 62,91 | 61,70 | 62,82 | 0,50% | 800.475,00 |
| 16.12.2020 | 62,60 | 63,76 | 62,37 | 62,51 | 0,30% | 819.861,00 |
| 15.12.2020 | 61,62 | 62,34 | 60,09 | 62,32 | 2,20% | 1.278.225,00 |
| 14.12.2020 | 60,70 | 61,86 | 60,59 | 60,98 | 1,01% | 1.429.746,00 |
| 11.12.2020 | 59,21 | 60,50 | 59,16 | 60,37 | 1,53% | 1.408.046,00 |
| 10.12.2020 | 59,93 | 60,34 | 58,94 | 59,46 | -0,95% | 1.523.010,00 |
| 09.12.2020 | 60,89 | 60,96 | 59,20 | 60,03 | -1,14% | 1.418.865,00 |
| 08.12.2020 | 60,19 | 60,82 | 59,78 | 60,72 | 0,65% | 1.118.804,00 |
| 07.12.2020 | 59,78 | 60,83 | 59,72 | 60,33 | 0,60% | 1.181.012,00 |
| 04.12.2020 | 59,81 | 60,26 | 59,31 | 59,97 | 0,81% | 677.682,00 |
| 03.12.2020 | 58,88 | 59,83 | 58,82 | 59,49 | 1,28% | 943.468,00 |
| 02.12.2020 | 58,98 | 59,57 | 58,36 | 58,74 | -0,64% | 1.175.089,00 |
| 01.12.2020 | 59,10 | 59,47 | 58,60 | 59,12 | 0,90% | 1.523.310,00 |
| 30.11.2020 | 58,57 | 59,05 | 57,97 | 58,59 | -0,20% | 2.076.690,00 |
| 27.11.2020 | 59,97 | 59,97 | 58,45 | 58,71 | -1,97% | 525.644,00 |
| 25.11.2020 | 59,81 | 59,91 | 58,84 | 59,89 | 0,37% | 1.085.232,00 |
| 24.11.2020 | 59,74 | 60,88 | 59,48 | 59,67 | 0,54% | 1.077.415,00 |
| 23.11.2020 | 60,50 | 60,75 | 59,23 | 59,35 | -1,59% | 869.310,00 |
| 20.11.2020 | 60,75 | 61,09 | 59,96 | 60,31 | -0,68% | 853.906,00 |
| 19.11.2020 | 60,76 | 61,13 | 59,79 | 60,72 | -0,07% | 888.198,00 |
| 18.11.2020 | 63,32 | 63,55 | 60,73 | 60,76 | -3,66% | 1.186.255,00 |
| 17.11.2020 | 63,51 | 63,80 | 62,22 | 63,07 | -1,48% | 1.407.457,00 |
| 16.11.2020 | 63,67 | 64,10 | 61,58 | 64,02 | 2,25% | 1.357.545,00 |
| 13.11.2020 | 61,59 | 62,88 | 61,22 | 62,61 | 2,00% | 737.482,00 |
| 12.11.2020 | 62,71 | 62,71 | 60,66 | 61,38 | -1,70% | 740.714,00 |
| 11.11.2020 | 62,31 | 63,06 | 60,79 | 62,44 | 0,61% | 948.732,00 |
| 10.11.2020 | 58,25 | 62,10 | 57,93 | 62,06 | 6,67% | 1.989.200,00 |
| 09.11.2020 | 63,31 | 64,85 | 58,17 | 58,18 | -5,46% | 1.714.453,00 |
| 06.11.2020 | 61,78 | 62,55 | 61,19 | 61,54 | -0,13% | 688.812,00 |
| 05.11.2020 | 62,01 | 62,53 | 61,18 | 61,62 | -0,06% | 781.692,00 |
| 04.11.2020 | 62,26 | 62,49 | 61,32 | 61,66 | -0,44% | 733.260,00 |
| 03.11.2020 | 60,75 | 62,14 | 60,31 | 61,93 | 2,93% | 655.540,00 |
| 02.11.2020 | 59,53 | 60,86 | 59,20 | 60,17 | 1,66% | 690.701,00 |
| 30.10.2020 | 59,31 | 59,61 | 58,39 | 59,19 | -0,29% | 785.023,00 |
| 29.10.2020 | 59,08 | 60,34 | 58,79 | 59,36 | 0,97% | 705.131,00 |
| 28.10.2020 | 59,24 | 60,05 | 58,77 | 58,79 | -2,28% | 1.315.079,00 |
| 27.10.2020 | 61,88 | 62,17 | 60,16 | 60,16 | -2,84% | 595.747,00 |
| 26.10.2020 | 62,05 | 62,16 | 61,01 | 61,92 | -0,56% | 1.439.943,00 |
| 23.10.2020 | 62,17 | 62,64 | 61,81 | 62,27 | 0,39% | 623.726,00 |
| 22.10.2020 | 62,27 | 63,20 | 61,95 | 62,03 | -0,03% | 801.726,00 |
| 21.10.2020 | 62,35 | 62,70 | 61,54 | 62,05 | -0,78% | 885.827,00 |
| 20.10.2020 | 63,00 | 63,98 | 62,38 | 62,54 | -0,73% | 996.214,00 |
| 19.10.2020 | 64,30 | 64,73 | 62,96 | 63,00 | -1,38% | 924.394,00 |
| 16.10.2020 | 64,39 | 64,99 | 63,62 | 63,88 | -1,15% | 776.190,00 |
| 15.10.2020 | 64,28 | 65,58 | 64,04 | 64,62 | -0,06% | 515.852,00 |
| 14.10.2020 | 65,49 | 65,56 | 64,18 | 64,66 | -1,13% | 674.568,00 |
| 13.10.2020 | 65,48 | 66,27 | 64,93 | 65,40 | -0,44% | 815.892,00 |
| 12.10.2020 | 65,04 | 65,73 | 64,46 | 65,69 | 1,30% | 673.293,00 |
| 09.10.2020 | 65,40 | 65,61 | 64,47 | 64,85 | -0,23% | 807.812,00 |
| 08.10.2020 | 64,54 | 65,64 | 64,15 | 65,00 | 1,33% | 856.331,00 |
| 07.10.2020 | 64,41 | 64,60 | 63,33 | 64,15 | -0,02% | 730.174,00 |