18,550$
0,05%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 18,47 | 18,49 | 18,47 | 18,49 | -0,27% | 102,00 |
| 15.04.2024 | 18,84 | 18,87 | 18,54 | 18,54 | -1,49% | 16.678,00 |
| 12.04.2024 | 18,81 | 18,94 | 18,80 | 18,82 | -0,37% | 6.867,00 |
| 11.04.2024 | 19,03 | 19,03 | 18,89 | 18,89 | -0,18% | 24.867,00 |
| 10.04.2024 | 19,38 | 19,38 | 18,92 | 18,93 | -2,85% | 11.644,00 |
| 09.04.2024 | 19,34 | 19,48 | 19,32 | 19,48 | 1,30% | 8.686,00 |
| 08.04.2024 | 19,12 | 19,26 | 19,12 | 19,23 | 0,68% | 4.553,00 |
| 05.04.2024 | 19,04 | 19,22 | 19,02 | 19,10 | -0,88% | 7.926,00 |
| 04.04.2024 | 19,13 | 19,27 | 19,03 | 19,27 | 1,47% | 18.351,00 |
| 03.04.2024 | 19,00 | 19,03 | 18,95 | 18,99 | -0,52% | 10.422,00 |
| 02.04.2024 | 19,15 | 19,18 | 18,96 | 19,09 | -0,31% | 23.135,00 |
| 01.04.2024 | 19,12 | 19,40 | 19,12 | 19,15 | 1,00% | 23.347,00 |
| 28.03.2024 | 19,39 | 19,46 | 18,96 | 18,96 | -1,76% | 133.323,00 |
| 27.03.2024 | 19,08 | 19,34 | 19,08 | 19,30 | -0,05% | 15.322,00 |
| 26.03.2024 | 19,40 | 19,40 | 19,27 | 19,31 | 0,10% | 6.750,00 |
| 25.03.2024 | 19,32 | 19,40 | 19,29 | 19,29 | 0,05% | 23.366,00 |
| 22.03.2024 | 19,45 | 19,45 | 19,27 | 19,28 | -0,82% | 7.156,00 |
| 21.03.2024 | 19,47 | 19,62 | 19,33 | 19,44 | 0,15% | 38.914,00 |
| 20.03.2024 | 19,43 | 19,44 | 19,27 | 19,41 | 0,73% | 36.153,00 |
| 19.03.2024 | 19,21 | 19,27 | 19,17 | 19,27 | 0,42% | 4.664,00 |
| 18.03.2024 | 19,41 | 19,41 | 19,17 | 19,19 | -0,57% | 24.153,00 |
| 15.03.2024 | 19,19 | 19,42 | 19,19 | 19,30 | -0,16% | 29.973,00 |
| 14.03.2024 | 19,43 | 19,43 | 19,20 | 19,33 | -1,02% | 14.615,00 |
| 13.03.2024 | 19,72 | 19,79 | 19,52 | 19,53 | -1,26% | 11.319,00 |
| 12.03.2024 | 19,60 | 19,83 | 19,58 | 19,78 | 0,56% | 13.504,00 |
| 11.03.2024 | 19,66 | 19,82 | 19,65 | 19,67 | -0,10% | 11.617,00 |
| 08.03.2024 | 19,70 | 19,81 | 19,61 | 19,69 | 0,61% | 16.032,00 |
| 07.03.2024 | 19,45 | 19,66 | 19,45 | 19,57 | 0,41% | 10.279,00 |
| 06.03.2024 | 19,46 | 19,49 | 19,34 | 19,49 | 0,78% | 13.947,00 |
| 05.03.2024 | 19,40 | 19,49 | 19,27 | 19,34 | -0,62% | 20.171,00 |
| 04.03.2024 | 19,34 | 19,51 | 19,30 | 19,46 | 0,88% | 9.431,00 |
| 01.03.2024 | 19,34 | 19,34 | 19,02 | 19,29 | 0,05% | 7.420,00 |
| 29.02.2024 | 19,06 | 19,40 | 18,85 | 19,28 | 1,47% | 144.293,00 |
| 28.02.2024 | 18,85 | 19,12 | 18,85 | 19,00 | 0,80% | 6.154,00 |
| 27.02.2024 | 19,34 | 19,34 | 18,85 | 18,85 | -1,98% | 26.066,00 |
| 26.02.2024 | 19,44 | 19,44 | 19,20 | 19,23 | -1,49% | 24.227,00 |
| 23.02.2024 | 19,40 | 19,70 | 19,40 | 19,52 | 0,62% | 10.382,00 |
| 22.02.2024 | 19,34 | 19,40 | 19,33 | 19,40 | 0,83% | 8.440,00 |
| 21.02.2024 | 19,36 | 19,38 | 19,23 | 19,24 | -0,26% | 6.202,00 |
| 20.02.2024 | 19,09 | 19,33 | 19,08 | 19,29 | 0,26% | 2.850,00 |
| 16.02.2024 | 19,37 | 19,37 | 19,10 | 19,24 | -0,41% | 11.346,00 |
| 15.02.2024 | 19,22 | 19,40 | 19,21 | 19,32 | 0,99% | 8.201,00 |
| 14.02.2024 | 19,20 | 19,20 | 18,98 | 19,13 | 0,68% | 20.607,00 |
| 13.02.2024 | 19,16 | 19,16 | 18,81 | 19,00 | -1,55% | 23.661,00 |
| 12.02.2024 | 19,08 | 19,37 | 19,08 | 19,30 | 0,57% | 23.090,00 |
| 09.02.2024 | 19,41 | 19,41 | 19,08 | 19,19 | -0,62% | 41.726,00 |
| 08.02.2024 | 19,40 | 19,50 | 19,26 | 19,31 | -0,67% | 57.103,00 |
| 07.02.2024 | 19,33 | 19,49 | 19,30 | 19,44 | 0,62% | 10.592,00 |
| 06.02.2024 | 19,48 | 19,55 | 19,32 | 19,32 | 0,00% | 18.739,00 |
| 05.02.2024 | 19,34 | 19,40 | 19,16 | 19,32 | -0,77% | 14.525,00 |
| 02.02.2024 | 19,75 | 19,75 | 19,46 | 19,47 | -1,52% | 14.355,00 |
| 01.02.2024 | 19,77 | 19,77 | 19,58 | 19,77 | -0,35% | 7.608,00 |
| 31.01.2024 | 20,10 | 20,20 | 19,84 | 19,84 | -1,05% | 5.899,00 |
| 30.01.2024 | 20,24 | 20,24 | 19,98 | 20,05 | -0,94% | 12.754,00 |
| 29.01.2024 | 20,08 | 20,24 | 19,95 | 20,24 | 0,70% | 7.460,00 |
| 26.01.2024 | 19,89 | 20,10 | 19,78 | 20,10 | 1,11% | 2.414,00 |
| 25.01.2024 | 19,94 | 19,94 | 19,76 | 19,88 | 0,71% | 9.601,00 |
| 24.01.2024 | 20,24 | 20,24 | 19,67 | 19,74 | -0,45% | 20.168,00 |
| 23.01.2024 | 19,90 | 19,90 | 19,81 | 19,83 | 0,10% | 3.451,00 |
| 22.01.2024 | 20,08 | 20,15 | 19,81 | 19,81 | -0,70% | 5.446,00 |
| 19.01.2024 | 20,08 | 20,08 | 19,90 | 19,95 | 0,03% | 5.323,00 |
| 18.01.2024 | 20,29 | 20,29 | 19,90 | 19,94 | -2,24% | 7.030,00 |
| 17.01.2024 | 20,62 | 20,75 | 20,30 | 20,40 | -2,02% | 9.233,00 |
| 16.01.2024 | 21,00 | 21,00 | 20,75 | 20,82 | -0,43% | 9.287,00 |
| 12.01.2024 | 21,02 | 21,02 | 20,85 | 20,91 | -0,10% | 4.492,00 |
| 11.01.2024 | 21,04 | 21,04 | 20,88 | 20,93 | -0,05% | 3.380,00 |
| 10.01.2024 | 21,00 | 21,11 | 20,94 | 20,94 | -0,29% | 5.644,00 |
| 09.01.2024 | 20,91 | 21,00 | 20,85 | 21,00 | 0,14% | 5.020,00 |
| 08.01.2024 | 21,05 | 21,05 | 20,81 | 20,97 | 0,58% | 58.434,00 |
| 05.01.2024 | 20,88 | 20,96 | 20,75 | 20,85 | 0,02% | 89.510,00 |
| 04.01.2024 | 21,00 | 21,00 | 20,74 | 20,85 | -0,12% | 10.052,00 |
| 03.01.2024 | 21,10 | 21,11 | 20,82 | 20,87 | -2,02% | 7.814,00 |
| 02.01.2024 | 21,37 | 21,37 | 21,19 | 21,30 | 0,00% | 25.404,00 |
| 29.12.2023 | 21,52 | 21,52 | 21,07 | 21,30 | -0,88% | 9.654,00 |
| 28.12.2023 | 21,31 | 21,49 | 21,20 | 21,49 | -0,28% | 11.232,00 |
| 27.12.2023 | 21,50 | 21,60 | 21,50 | 21,55 | 0,23% | 21.006,00 |
| 26.12.2023 | 21,50 | 21,52 | 21,41 | 21,50 | 1,08% | 22.317,00 |
| 22.12.2023 | 21,52 | 21,55 | 21,27 | 21,27 | -0,37% | 13.407,00 |
| 21.12.2023 | 21,35 | 21,36 | 21,29 | 21,35 | 0,71% | 30.369,00 |
| 20.12.2023 | 21,44 | 21,51 | 21,20 | 21,20 | -0,70% | 25.094,00 |
| 19.12.2023 | 21,25 | 21,40 | 21,24 | 21,35 | 0,71% | 56.953,00 |
| 18.12.2023 | 21,23 | 21,30 | 21,07 | 21,20 | 0,33% | 43.499,00 |
| 15.12.2023 | 21,43 | 21,43 | 21,13 | 21,13 | -0,38% | 3.270,00 |
| 14.12.2023 | 21,40 | 21,51 | 21,11 | 21,21 | 0,52% | 43.906,00 |
| 13.12.2023 | 20,40 | 21,10 | 20,40 | 21,10 | 3,43% | 109.439,00 |
| 12.12.2023 | 20,40 | 20,45 | 20,30 | 20,40 | 0,00% | 26.237,00 |
| 11.12.2023 | 20,28 | 20,49 | 20,25 | 20,40 | 1,49% | 92.681,00 |
| 08.12.2023 | 20,03 | 20,15 | 20,03 | 20,10 | -0,50% | 10.318,00 |
| 07.12.2023 | 20,33 | 20,35 | 20,17 | 20,20 | -0,64% | 45.473,00 |
| 06.12.2023 | 20,31 | 20,55 | 20,29 | 20,33 | 0,40% | 17.662,00 |
| 05.12.2023 | 20,16 | 20,49 | 20,16 | 20,25 | 0,05% | 73.727,00 |
| 04.12.2023 | 20,11 | 20,25 | 20,01 | 20,24 | 0,95% | 148.675,00 |
| 01.12.2023 | 20,05 | 20,10 | 20,00 | 20,05 | 0,10% | 129.634,00 |
| 30.11.2023 | 19,94 | 20,03 | 19,94 | 20,03 | 0,60% | 26.894,00 |
| 29.11.2023 | 20,05 | 20,05 | 19,91 | 19,91 | -0,70% | 8.249,00 |
| 28.11.2023 | 20,17 | 20,17 | 19,98 | 20,05 | 0,00% | 6.473,00 |
| 27.11.2023 | 20,03 | 20,19 | 20,03 | 20,05 | -0,99% | 3.546,00 |
| 24.11.2023 | 20,15 | 20,25 | 20,15 | 20,25 | 0,75% | 3.512,00 |
| 22.11.2023 | 20,10 | 20,10 | 20,04 | 20,10 | 0,40% | 4.590,00 |
| 21.11.2023 | 20,12 | 20,23 | 19,87 | 20,02 | -1,02% | 8.652,00 |