26,645$
-3,70%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,47 | 27,75 | 27,47 | 27,70 | 0,11% | 3.500,00 |
| 18.04.2024 | 27,50 | 27,75 | 27,50 | 27,67 | 1,02% | 7.071,00 |
| 17.04.2024 | 27,38 | 27,42 | 27,38 | 27,39 | 0,40% | 1.264,00 |
| 16.04.2024 | 27,12 | 27,57 | 27,00 | 27,28 | 1,04% | 14.137,00 |
| 15.04.2024 | 27,20 | 27,20 | 26,89 | 27,00 | -0,74% | 7.866,00 |
| 12.04.2024 | 27,03 | 27,28 | 27,03 | 27,20 | 0,07% | 2.484,00 |
| 11.04.2024 | 27,43 | 27,43 | 27,11 | 27,18 | -0,26% | 3.367,00 |
| 10.04.2024 | 27,25 | 27,25 | 27,02 | 27,25 | -0,73% | 6.837,00 |
| 09.04.2024 | 27,70 | 27,70 | 26,94 | 27,45 | -0,54% | 33.560,00 |
| 08.04.2024 | 27,73 | 27,79 | 27,60 | 27,60 | -0,40% | 4.806,00 |
| 05.04.2024 | 27,65 | 27,71 | 27,65 | 27,71 | -0,22% | 681,00 |
| 04.04.2024 | 27,74 | 27,84 | 27,70 | 27,77 | 0,65% | 8.325,00 |
| 03.04.2024 | 27,35 | 27,59 | 27,35 | 27,59 | 0,51% | 13.369,00 |
| 02.04.2024 | 27,35 | 27,50 | 27,25 | 27,45 | 0,00% | 12.778,00 |
| 01.04.2024 | 27,41 | 27,57 | 27,25 | 27,45 | 1,44% | 21.671,00 |
| 28.03.2024 | 27,71 | 28,08 | 27,06 | 27,06 | -3,01% | 54.028,00 |
| 27.03.2024 | 28,05 | 28,13 | 27,90 | 27,90 | -1,57% | 6.174,00 |
| 26.03.2024 | 28,41 | 28,41 | 28,25 | 28,35 | 0,12% | 3.031,00 |
| 25.03.2024 | 28,34 | 28,41 | 28,25 | 28,31 | 0,25% | 2.584,00 |
| 22.03.2024 | 27,98 | 28,28 | 27,72 | 28,24 | -0,14% | 5.666,00 |
| 21.03.2024 | 28,42 | 28,42 | 28,18 | 28,28 | -0,04% | 5.250,00 |
| 20.03.2024 | 28,10 | 28,41 | 28,10 | 28,29 | 0,14% | 5.828,00 |
| 19.03.2024 | 28,19 | 28,25 | 28,18 | 28,25 | 0,60% | 3.313,00 |
| 18.03.2024 | 27,87 | 28,14 | 27,60 | 28,08 | 0,68% | 3.825,00 |
| 15.03.2024 | 28,00 | 28,01 | 27,88 | 27,89 | 1,20% | 1.893,00 |
| 14.03.2024 | 28,02 | 28,02 | 27,56 | 27,56 | -0,25% | 2.776,00 |
| 13.03.2024 | 28,27 | 28,28 | 27,63 | 27,63 | -2,54% | 5.647,00 |
| 12.03.2024 | 28,33 | 28,36 | 28,29 | 28,35 | 0,25% | 2.221,00 |
| 11.03.2024 | 28,26 | 28,28 | 28,25 | 28,28 | 0,02% | 2.055,00 |
| 08.03.2024 | 28,31 | 28,50 | 28,19 | 28,28 | 0,30% | 4.485,00 |
| 07.03.2024 | 28,19 | 28,25 | 27,99 | 28,19 | -0,04% | 2.646,00 |
| 06.03.2024 | 27,94 | 28,26 | 27,94 | 28,20 | 0,71% | 5.990,00 |
| 05.03.2024 | 27,83 | 28,09 | 27,83 | 28,00 | -0,36% | 999,00 |
| 04.03.2024 | 28,02 | 28,17 | 28,00 | 28,10 | -0,07% | 1.890,00 |
| 01.03.2024 | 28,06 | 28,22 | 28,03 | 28,12 | -0,35% | 11.854,00 |
| 29.02.2024 | 27,72 | 28,59 | 27,69 | 28,22 | 1,58% | 62.084,00 |
| 28.02.2024 | 27,63 | 27,78 | 27,55 | 27,78 | 0,25% | 3.378,00 |
| 27.02.2024 | 27,53 | 27,71 | 27,53 | 27,71 | -0,11% | 5.872,00 |
| 26.02.2024 | 27,68 | 27,81 | 27,68 | 27,74 | -0,32% | 8.936,00 |
| 23.02.2024 | 27,82 | 27,90 | 27,81 | 27,83 | 0,47% | 3.353,00 |
| 22.02.2024 | 27,84 | 27,84 | 27,56 | 27,70 | 0,36% | 4.175,00 |
| 21.02.2024 | 27,75 | 27,81 | 27,60 | 27,60 | -0,97% | 3.496,00 |
| 20.02.2024 | 27,60 | 27,89 | 27,56 | 27,87 | 0,98% | 6.707,00 |
| 16.02.2024 | 27,75 | 27,77 | 27,40 | 27,60 | -0,47% | 5.553,00 |
| 15.02.2024 | 27,67 | 27,93 | 27,66 | 27,73 | 0,22% | 5.221,00 |
| 14.02.2024 | 27,44 | 27,69 | 27,35 | 27,67 | 1,06% | 3.531,00 |
| 13.02.2024 | 27,49 | 27,49 | 27,15 | 27,38 | -0,90% | 7.289,00 |
| 12.02.2024 | 27,60 | 27,66 | 27,44 | 27,63 | -0,07% | 3.586,00 |
| 09.02.2024 | 27,55 | 27,65 | 27,44 | 27,65 | 0,00% | 9.316,00 |
| 08.02.2024 | 27,71 | 27,76 | 27,51 | 27,65 | -0,75% | 5.455,00 |
| 07.02.2024 | 27,50 | 27,86 | 27,50 | 27,86 | 0,87% | 4.323,00 |
| 06.02.2024 | 27,38 | 27,62 | 27,38 | 27,62 | 0,88% | 2.175,00 |
| 05.02.2024 | 27,59 | 27,60 | 27,36 | 27,38 | -1,19% | 2.909,00 |
| 02.02.2024 | 27,91 | 28,03 | 27,62 | 27,71 | -1,11% | 4.839,00 |
| 01.02.2024 | 27,91 | 28,02 | 27,84 | 28,02 | 0,21% | 7.512,00 |
| 31.01.2024 | 27,92 | 28,04 | 27,92 | 27,96 | -0,18% | 3.614,00 |
| 30.01.2024 | 27,90 | 28,01 | 27,90 | 28,01 | 0,21% | 3.349,00 |
| 29.01.2024 | 28,10 | 28,11 | 27,90 | 27,95 | 0,00% | 10.522,00 |
| 26.01.2024 | 27,98 | 27,99 | 27,89 | 27,95 | -0,07% | 2.960,00 |
| 25.01.2024 | 27,94 | 27,97 | 27,90 | 27,97 | -0,07% | 3.113,00 |
| 24.01.2024 | 27,85 | 28,09 | 27,85 | 27,99 | 0,43% | 8.949,00 |
| 23.01.2024 | 27,87 | 27,90 | 27,63 | 27,87 | 0,36% | 11.148,00 |
| 22.01.2024 | 27,63 | 27,77 | 27,51 | 27,77 | 0,22% | 7.609,00 |
| 19.01.2024 | 27,50 | 27,72 | 27,50 | 27,71 | -0,25% | 3.589,00 |
| 18.01.2024 | 28,06 | 28,25 | 27,70 | 27,78 | 0,43% | 5.123,00 |
| 17.01.2024 | 28,35 | 28,35 | 27,66 | 27,66 | -1,95% | 12.864,00 |
| 16.01.2024 | 28,35 | 28,35 | 28,11 | 28,21 | -0,16% | 1.678,00 |
| 12.01.2024 | 28,11 | 28,39 | 28,11 | 28,26 | 0,12% | 6.474,00 |
| 11.01.2024 | 28,30 | 28,30 | 28,19 | 28,22 | -0,14% | 2.127,00 |
| 10.01.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | 993,00 |
| 09.01.2024 | 28,20 | 28,26 | 28,19 | 28,26 | 0,27% | 3.406,00 |
| 08.01.2024 | 28,20 | 28,21 | 28,16 | 28,19 | -0,16% | 5.360,00 |
| 05.01.2024 | 28,25 | 28,25 | 28,14 | 28,23 | 0,36% | 4.259,00 |
| 04.01.2024 | 28,29 | 28,29 | 28,10 | 28,13 | -0,53% | 8.153,00 |
| 03.01.2024 | 28,35 | 28,39 | 27,96 | 28,28 | -0,42% | 10.941,00 |
| 02.01.2024 | 28,27 | 28,45 | 28,27 | 28,40 | 0,99% | 26.115,00 |
| 29.12.2023 | 28,29 | 28,41 | 28,12 | 28,12 | -0,18% | 6.757,00 |
| 28.12.2023 | 28,05 | 28,23 | 27,89 | 28,17 | -1,26% | 7.715,00 |
| 27.12.2023 | 28,55 | 28,62 | 28,51 | 28,53 | -0,11% | 2.334,00 |
| 26.12.2023 | 28,50 | 28,64 | 28,47 | 28,56 | 0,54% | 7.670,00 |
| 22.12.2023 | 28,44 | 28,47 | 28,29 | 28,41 | 0,21% | 18.241,00 |
| 21.12.2023 | 28,36 | 28,39 | 28,34 | 28,35 | 0,46% | 12.624,00 |
| 20.12.2023 | 28,34 | 28,40 | 28,10 | 28,22 | -0,21% | 15.588,00 |
| 19.12.2023 | 28,16 | 28,29 | 28,09 | 28,28 | 0,96% | 26.920,00 |
| 18.12.2023 | 28,00 | 28,16 | 27,95 | 28,01 | 0,43% | 10.989,00 |
| 15.12.2023 | 28,00 | 28,08 | 27,86 | 27,89 | -0,11% | 2.708,00 |
| 14.12.2023 | 28,05 | 28,10 | 27,75 | 27,92 | 0,29% | 10.826,00 |
| 13.12.2023 | 27,40 | 27,84 | 27,33 | 27,84 | 2,02% | 7.361,00 |
| 12.12.2023 | 27,30 | 27,40 | 27,29 | 27,29 | -0,04% | 5.853,00 |
| 11.12.2023 | 27,28 | 27,43 | 27,12 | 27,30 | 0,96% | 24.616,00 |
| 08.12.2023 | 27,25 | 27,25 | 26,98 | 27,04 | -0,88% | 74.923,00 |
| 07.12.2023 | 27,10 | 27,28 | 26,84 | 27,28 | 0,85% | 19.357,00 |
| 06.12.2023 | 26,98 | 27,21 | 26,71 | 27,05 | -0,44% | 10.230,00 |
| 05.12.2023 | 27,50 | 27,50 | 26,85 | 27,17 | 0,18% | 1.831,00 |
| 04.12.2023 | 26,70 | 27,12 | 26,50 | 27,12 | 1,84% | 14.878,00 |
| 01.12.2023 | 26,59 | 26,63 | 26,50 | 26,63 | -0,30% | 1.849,00 |
| 30.11.2023 | 26,50 | 26,71 | 26,50 | 26,71 | 0,75% | 12.788,00 |
| 29.11.2023 | 26,70 | 26,70 | 26,42 | 26,51 | -0,67% | 2.741,00 |
| 28.11.2023 | 26,68 | 26,69 | 26,22 | 26,69 | 0,34% | 3.351,00 |
| 27.11.2023 | 26,50 | 26,60 | 26,40 | 26,60 | 0,38% | 2.086,00 |