40,985$
-0,33%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 41,23 | 41,45 | 40,93 | 40,99 | -0,32% | 542.029,00 |
25.04.2024 | 41,00 | 41,24 | 40,57 | 41,12 | -0,10% | 649.984,00 |
24.04.2024 | 40,99 | 41,22 | 40,75 | 41,16 | 0,10% | 566.828,00 |
23.04.2024 | 40,50 | 41,17 | 40,48 | 41,12 | 1,46% | 528.426,00 |
22.04.2024 | 40,45 | 40,77 | 40,25 | 40,53 | 0,30% | 738.773,00 |
19.04.2024 | 40,41 | 40,65 | 40,25 | 40,41 | -0,02% | 559.314,00 |
18.04.2024 | 40,23 | 40,43 | 39,98 | 40,42 | 0,92% | 576.124,00 |
17.04.2024 | 39,98 | 40,32 | 39,66 | 40,05 | 0,73% | 808.153,00 |
16.04.2024 | 40,24 | 40,26 | 39,68 | 39,76 | -1,61% | 681.570,00 |
15.04.2024 | 40,84 | 40,90 | 40,09 | 40,41 | -0,66% | 763.453,00 |
12.04.2024 | 40,77 | 41,01 | 40,54 | 40,68 | -0,73% | 724.733,00 |
11.04.2024 | 41,00 | 41,14 | 40,77 | 40,98 | 0,52% | 710.147,00 |
10.04.2024 | 41,59 | 41,61 | 40,70 | 40,77 | -3,91% | 729.662,00 |
09.04.2024 | 41,80 | 42,48 | 41,75 | 42,43 | 1,70% | 403.179,00 |
08.04.2024 | 41,61 | 41,85 | 41,34 | 41,72 | 0,72% | 472.956,00 |
05.04.2024 | 41,18 | 41,49 | 40,94 | 41,42 | 0,00% | 657.160,00 |
04.04.2024 | 41,00 | 41,95 | 40,97 | 41,42 | 1,79% | 1.088.062,00 |
03.04.2024 | 40,87 | 40,93 | 40,58 | 40,69 | -0,59% | 572.060,00 |
02.04.2024 | 41,50 | 41,55 | 40,79 | 40,93 | -2,13% | 717.064,00 |
01.04.2024 | 42,44 | 42,49 | 41,80 | 41,82 | -1,48% | 453.393,00 |
28.03.2024 | 42,33 | 42,69 | 42,12 | 42,45 | 0,64% | 542.588,00 |
27.03.2024 | 41,50 | 42,23 | 41,50 | 42,18 | 1,74% | 494.270,00 |
26.03.2024 | 41,47 | 41,61 | 41,37 | 41,46 | 0,29% | 586.248,00 |
25.03.2024 | 41,60 | 41,71 | 41,31 | 41,34 | -0,17% | 587.632,00 |
22.03.2024 | 41,97 | 41,98 | 41,28 | 41,41 | -1,00% | 713.277,00 |
21.03.2024 | 41,93 | 42,27 | 41,46 | 41,83 | 0,36% | 638.127,00 |
20.03.2024 | 41,88 | 42,00 | 41,43 | 41,68 | -0,97% | 1.088.877,00 |
19.03.2024 | 41,45 | 42,11 | 41,26 | 42,09 | 1,54% | 760.257,00 |
18.03.2024 | 41,39 | 42,04 | 41,31 | 41,45 | 0,24% | 622.435,00 |
15.03.2024 | 41,26 | 41,72 | 41,20 | 41,35 | -0,58% | 1.565.655,00 |
14.03.2024 | 42,02 | 42,19 | 41,25 | 41,59 | -1,40% | 605.146,00 |
13.03.2024 | 42,69 | 42,94 | 42,15 | 42,18 | -1,66% | 587.924,00 |
12.03.2024 | 42,39 | 43,02 | 42,18 | 42,89 | 0,89% | 554.431,00 |
11.03.2024 | 42,60 | 42,97 | 42,45 | 42,51 | -0,23% | 792.424,00 |
08.03.2024 | 42,75 | 43,07 | 42,59 | 42,61 | 0,54% | 446.512,00 |
07.03.2024 | 42,25 | 42,66 | 42,19 | 42,38 | 0,83% | 494.870,00 |
06.03.2024 | 41,79 | 42,06 | 41,65 | 42,03 | 1,25% | 720.585,00 |
05.03.2024 | 41,72 | 41,90 | 41,37 | 41,51 | -1,17% | 622.345,00 |
04.03.2024 | 41,79 | 42,08 | 41,42 | 42,00 | 0,57% | 678.162,00 |
01.03.2024 | 41,25 | 41,77 | 41,06 | 41,76 | 1,66% | 771.792,00 |
29.02.2024 | 42,19 | 42,19 | 40,64 | 41,08 | -0,77% | 1.601.001,00 |
28.02.2024 | 41,04 | 41,83 | 41,00 | 41,40 | -0,24% | 865.248,00 |
27.02.2024 | 42,20 | 42,35 | 41,24 | 41,50 | -1,12% | 1.704.512,00 |
26.02.2024 | 42,78 | 42,81 | 41,95 | 41,97 | -2,10% | 609.248,00 |
23.02.2024 | 42,80 | 43,45 | 42,75 | 42,87 | 0,14% | 569.439,00 |
22.02.2024 | 42,70 | 42,96 | 42,52 | 42,81 | 0,54% | 625.852,00 |
21.02.2024 | 42,54 | 42,70 | 42,29 | 42,58 | 0,16% | 584.788,00 |
20.02.2024 | 42,01 | 42,55 | 41,82 | 42,51 | 0,78% | 611.722,00 |
16.02.2024 | 42,15 | 42,54 | 41,95 | 42,18 | -0,85% | 531.973,00 |
15.02.2024 | 42,29 | 42,70 | 42,12 | 42,54 | 1,53% | 453.906,00 |
14.02.2024 | 41,82 | 42,09 | 41,47 | 41,90 | 0,67% | 489.676,00 |
13.02.2024 | 41,97 | 41,97 | 41,08 | 41,62 | -2,28% | 706.045,00 |
12.02.2024 | 42,52 | 42,87 | 42,39 | 42,59 | 0,45% | 549.902,00 |
09.02.2024 | 42,60 | 42,79 | 42,07 | 42,40 | -0,45% | 719.064,00 |
08.02.2024 | 42,95 | 43,45 | 42,58 | 42,59 | -0,95% | 969.285,00 |
07.02.2024 | 43,05 | 43,25 | 42,42 | 43,00 | 0,16% | 517.586,00 |
06.02.2024 | 42,78 | 43,62 | 42,75 | 42,93 | 0,35% | 528.133,00 |
05.02.2024 | 42,62 | 42,99 | 42,15 | 42,78 | -0,49% | 689.586,00 |
02.02.2024 | 43,60 | 43,81 | 42,93 | 42,99 | -2,49% | 553.005,00 |
01.02.2024 | 44,22 | 44,26 | 43,34 | 44,09 | -0,41% | 787.913,00 |
31.01.2024 | 45,00 | 45,38 | 44,24 | 44,27 | -1,49% | 482.571,00 |
30.01.2024 | 45,39 | 45,43 | 44,68 | 44,94 | -1,83% | 340.985,00 |
29.01.2024 | 45,22 | 45,87 | 44,96 | 45,78 | 1,42% | 656.022,00 |
26.01.2024 | 44,74 | 45,14 | 44,65 | 45,14 | 1,21% | 495.429,00 |
25.01.2024 | 45,11 | 45,18 | 44,47 | 44,60 | 0,41% | 319.220,00 |
24.01.2024 | 45,50 | 45,53 | 44,26 | 44,42 | -1,24% | 451.292,00 |
23.01.2024 | 45,06 | 45,20 | 44,53 | 44,98 | 0,49% | 525.173,00 |
22.01.2024 | 45,00 | 45,40 | 44,66 | 44,76 | -0,67% | 786.941,00 |
19.01.2024 | 45,43 | 45,44 | 44,81 | 45,06 | -0,38% | 758.377,00 |
18.01.2024 | 46,28 | 46,49 | 45,02 | 45,23 | -2,14% | 598.189,00 |
17.01.2024 | 46,80 | 47,03 | 45,83 | 46,22 | -2,01% | 568.480,00 |
16.01.2024 | 47,30 | 47,56 | 46,95 | 47,17 | -0,72% | 593.422,00 |
12.01.2024 | 47,98 | 48,03 | 47,37 | 47,51 | 0,02% | 210.266,00 |
11.01.2024 | 47,75 | 47,80 | 47,35 | 47,50 | -0,63% | 319.520,00 |
10.01.2024 | 48,01 | 48,32 | 47,66 | 47,80 | -0,06% | 302.737,00 |
09.01.2024 | 47,68 | 47,89 | 47,50 | 47,83 | -0,58% | 367.087,00 |
08.01.2024 | 47,81 | 48,28 | 47,80 | 48,11 | 0,67% | 385.935,00 |
05.01.2024 | 47,27 | 48,23 | 47,15 | 47,79 | 0,65% | 472.597,00 |
04.01.2024 | 47,47 | 47,88 | 47,36 | 47,48 | 0,19% | 379.944,00 |
03.01.2024 | 48,20 | 48,39 | 47,31 | 47,39 | -2,79% | 579.781,00 |
02.01.2024 | 48,30 | 48,97 | 48,17 | 48,75 | 0,62% | 375.065,00 |
29.12.2023 | 48,81 | 49,02 | 48,43 | 48,45 | -1,16% | 392.545,00 |
28.12.2023 | 48,51 | 49,06 | 48,45 | 49,02 | 0,08% | 254.289,00 |
27.12.2023 | 48,62 | 49,07 | 48,44 | 48,98 | 0,74% | 374.714,00 |
26.12.2023 | 48,50 | 48,91 | 48,48 | 48,62 | 0,45% | 314.462,00 |
22.12.2023 | 48,68 | 49,03 | 48,26 | 48,40 | -0,25% | 268.810,00 |
21.12.2023 | 48,30 | 48,56 | 48,06 | 48,52 | 1,44% | 342.541,00 |
20.12.2023 | 48,42 | 48,98 | 47,83 | 47,83 | -1,20% | 566.214,00 |
19.12.2023 | 48,28 | 48,54 | 47,92 | 48,41 | 0,79% | 440.772,00 |
18.12.2023 | 48,36 | 48,36 | 47,59 | 48,03 | 1,41% | 496.347,00 |
15.12.2023 | 48,02 | 48,39 | 47,36 | 47,36 | -1,76% | 2.068.549,00 |
14.12.2023 | 48,60 | 49,10 | 47,64 | 48,21 | 0,77% | 512.166,00 |
13.12.2023 | 45,92 | 48,03 | 45,80 | 47,84 | 4,16% | 834.644,00 |
12.12.2023 | 45,82 | 46,29 | 45,62 | 45,93 | 0,02% | 370.785,00 |
11.12.2023 | 45,31 | 46,18 | 45,30 | 45,92 | 1,44% | 558.500,00 |
08.12.2023 | 45,32 | 45,49 | 44,92 | 45,27 | -0,29% | 593.241,00 |
07.12.2023 | 45,62 | 45,90 | 45,34 | 45,40 | -0,48% | 574.414,00 |
06.12.2023 | 46,21 | 46,79 | 45,62 | 45,62 | -0,72% | 406.015,00 |
05.12.2023 | 45,94 | 46,74 | 45,81 | 45,95 | -0,15% | 676.103,00 |
04.12.2023 | 45,32 | 46,11 | 45,15 | 46,02 | 1,37% | 593.569,00 |