60,520$
-0,38%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,75 | 61,51 | 60,48 | 60,52 | -0,38% | 167.904,00 |
| 25.04.2024 | 60,85 | 61,11 | 60,52 | 60,75 | -0,93% | 971.622,00 |
| 24.04.2024 | 61,28 | 61,65 | 60,95 | 61,32 | -0,73% | 1.532.588,00 |
| 23.04.2024 | 62,71 | 63,48 | 61,63 | 61,77 | -1,48% | 1.639.201,00 |
| 22.04.2024 | 62,73 | 63,06 | 62,35 | 62,70 | -0,05% | 1.459.402,00 |
| 19.04.2024 | 62,45 | 63,22 | 62,32 | 62,73 | 0,64% | 1.501.920,00 |
| 18.04.2024 | 61,80 | 62,62 | 61,63 | 62,33 | 0,86% | 1.309.430,00 |
| 17.04.2024 | 61,32 | 62,20 | 61,02 | 61,80 | 1,20% | 1.140.245,00 |
| 16.04.2024 | 61,09 | 61,77 | 60,88 | 61,07 | -0,47% | 1.548.472,00 |
| 15.04.2024 | 61,35 | 61,68 | 60,71 | 61,36 | 0,54% | 1.646.932,00 |
| 12.04.2024 | 61,50 | 61,51 | 60,60 | 61,03 | -0,86% | 867.712,00 |
| 11.04.2024 | 62,44 | 62,44 | 61,32 | 61,56 | -0,65% | 1.343.126,00 |
| 10.04.2024 | 62,49 | 62,82 | 61,46 | 61,96 | -3,25% | 1.419.205,00 |
| 09.04.2024 | 63,94 | 64,30 | 63,37 | 64,04 | 0,49% | 3.244.114,00 |
| 08.04.2024 | 63,18 | 63,92 | 63,05 | 63,73 | 1,37% | 2.592.193,00 |
| 05.04.2024 | 62,65 | 63,06 | 62,35 | 62,87 | -0,22% | 732.262,00 |
| 04.04.2024 | 63,32 | 63,75 | 62,70 | 63,01 | 0,33% | 1.169.262,00 |
| 03.04.2024 | 62,87 | 63,12 | 62,40 | 62,80 | -0,57% | 825.612,00 |
| 02.04.2024 | 62,31 | 63,21 | 62,18 | 63,16 | -0,19% | 1.155.588,00 |
| 01.04.2024 | 64,40 | 64,72 | 63,04 | 63,28 | -1,74% | 1.222.951,00 |
| 28.03.2024 | 64,61 | 65,15 | 64,14 | 64,40 | 0,11% | 2.728.317,00 |
| 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% | 1.259.742,00 |
| 25.03.2024 | 64,82 | 65,14 | 63,83 | 63,93 | -1,14% | 864.086,00 |
| 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% | 867.652,00 |
| 20.03.2024 | 65,06 | 65,73 | 64,88 | 65,52 | 0,34% | 542.366,00 |
| 19.03.2024 | 65,25 | 65,44 | 64,88 | 65,30 | 0,35% | 575.855,00 |
| 18.03.2024 | 65,19 | 65,52 | 64,90 | 65,07 | -0,55% | 830.918,00 |
| 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% | 805.074,00 |
| 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% | 652.917,00 |
| 11.03.2024 | 66,60 | 67,08 | 66,34 | 66,68 | 0,06% | 591.212,00 |
| 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% | 1.196.969,00 |
| 06.03.2024 | 67,20 | 67,31 | 65,75 | 66,23 | -0,99% | 1.209.813,00 |
| 05.03.2024 | 67,25 | 68,17 | 66,51 | 66,89 | -0,51% | 829.539,00 |
| 04.03.2024 | 67,27 | 67,90 | 66,42 | 67,23 | 0,46% | 1.739.183,00 |
| 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% | 1.501.736,00 |
| 28.02.2024 | 66,44 | 66,71 | 65,66 | 65,98 | -0,87% | 1.042.762,00 |
| 27.02.2024 | 66,21 | 66,78 | 65,79 | 66,56 | 0,97% | 1.004.506,00 |
| 26.02.2024 | 66,58 | 67,13 | 65,80 | 65,92 | -1,35% | 742.418,00 |
| 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% | 2.040.276,00 |
| 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% | 708.701,00 |
| 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% | 1.011.147,00 |
| 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% | 1.036.885,00 |
| 12.02.2024 | 66,99 | 67,66 | 66,77 | 67,42 | 0,91% | 1.026.695,00 |
| 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% | 839.891,00 |
| 07.02.2024 | 67,47 | 67,65 | 66,47 | 66,52 | -0,79% | 948.841,00 |
| 06.02.2024 | 66,92 | 67,55 | 66,69 | 67,05 | 0,09% | 927.117,00 |
| 05.02.2024 | 67,82 | 68,40 | 66,96 | 66,99 | -2,38% | 1.156.985,00 |
| 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% | 2.028.579,00 |
| 31.01.2024 | 68,39 | 69,76 | 67,19 | 67,69 | -0,29% | 2.970.287,00 |
| 30.01.2024 | 67,98 | 68,97 | 66,97 | 67,89 | 1,51% | 1.665.493,00 |
| 29.01.2024 | 66,92 | 67,22 | 66,46 | 66,88 | 0,22% | 1.665.355,00 |
| 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% | 1.234.283,00 |
| 24.01.2024 | 67,31 | 67,31 | 65,49 | 65,55 | -2,16% | 1.770.708,00 |
| 23.01.2024 | 69,13 | 69,17 | 66,91 | 67,00 | -2,84% | 1.589.375,00 |
| 22.01.2024 | 68,55 | 69,35 | 68,52 | 68,96 | 0,72% | 907.832,00 |
| 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% | 955.378,00 |
| 16.01.2024 | 69,71 | 70,13 | 69,38 | 69,67 | -0,90% | 1.028.382,00 |
| 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% | 986.448,00 |
| 10.01.2024 | 70,57 | 70,62 | 70,02 | 70,11 | -0,13% | 1.137.756,00 |
| 09.01.2024 | 69,30 | 70,20 | 68,83 | 70,20 | 0,40% | 728.540,00 |
| 08.01.2024 | 68,98 | 69,98 | 68,98 | 69,92 | 1,27% | 623.912,00 |
| 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% | 918.358,00 |
| 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% | 711.392,00 |
| 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% | 863.288,00 |
| 26.12.2023 | 70,92 | 71,39 | 70,89 | 70,96 | -0,24% | 704.081,00 |
| 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% | 699.861,00 |
| 18.12.2023 | 72,24 | 72,72 | 71,74 | 72,12 | 0,31% | 938.087,00 |
| 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% | 1.491.859,00 |
| 13.12.2023 | 70,72 | 72,77 | 70,51 | 72,52 | 2,36% | 1.286.061,00 |
| 12.12.2023 | 71,15 | 71,58 | 70,61 | 70,85 | -0,27% | 741.285,00 |
| 11.12.2023 | 70,57 | 71,26 | 70,44 | 71,04 | 0,32% | 593.139,00 |
| 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% | 938.028,00 |
| 06.12.2023 | 71,98 | 72,41 | 71,31 | 71,52 | -0,28% | 832.799,00 |
| 05.12.2023 | 72,04 | 72,04 | 71,19 | 71,72 | -0,71% | 893.343,00 |
| 04.12.2023 | 71,60 | 72,30 | 71,14 | 72,23 | 0,50% | 1.148.239,00 |