41,033$
0,99%
Echtzeit-Aktienkurs EPR Properties
Bid:
Ask:
Aktienkurse zur EPR Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,60 | 41,19 | 40,46 | 41,04 | 1,01% | 704.563,00 |
| 30.05.2024 | 40,41 | 40,64 | 40,28 | 40,63 | 1,30% | 472.394,00 |
| 29.05.2024 | 40,18 | 40,29 | 40,02 | 40,11 | -0,94% | 515.405,00 |
| 28.05.2024 | 40,79 | 41,00 | 40,46 | 40,49 | -0,32% | 529.784,00 |
| 24.05.2024 | 40,73 | 40,80 | 40,42 | 40,62 | 0,35% | 443.167,00 |
| 23.05.2024 | 41,30 | 41,32 | 40,48 | 40,48 | -2,20% | 524.742,00 |
| 22.05.2024 | 41,68 | 41,70 | 41,30 | 41,39 | -0,84% | 530.437,00 |
| 21.05.2024 | 41,62 | 41,85 | 41,60 | 41,74 | -0,02% | 481.741,00 |
| 20.05.2024 | 41,69 | 42,38 | 41,56 | 41,75 | -1,93% | 918.110,00 |
| 17.05.2024 | 42,89 | 42,89 | 42,50 | 42,57 | -0,54% | 683.186,00 |
| 16.05.2024 | 43,39 | 43,50 | 42,67 | 42,80 | -1,06% | 503.679,00 |
| 15.05.2024 | 43,65 | 43,76 | 43,11 | 43,26 | 0,02% | 709.861,00 |
| 14.05.2024 | 42,70 | 43,39 | 42,70 | 43,25 | 2,32% | 931.880,00 |
| 13.05.2024 | 41,84 | 42,37 | 41,83 | 42,27 | 1,73% | 443.022,00 |
| 10.05.2024 | 41,58 | 41,74 | 41,35 | 41,55 | 0,22% | 623.375,00 |
| 09.05.2024 | 41,65 | 41,85 | 41,29 | 41,46 | 0,12% | 422.208,00 |
| 08.05.2024 | 41,30 | 41,53 | 40,95 | 41,41 | -0,19% | 506.034,00 |
| 07.05.2024 | 41,92 | 42,31 | 41,47 | 41,49 | -0,43% | 898.860,00 |
| 06.05.2024 | 42,23 | 42,45 | 41,53 | 41,67 | -0,79% | 662.134,00 |
| 03.05.2024 | 42,50 | 42,65 | 41,87 | 42,00 | -0,24% | 546.372,00 |
| 02.05.2024 | 41,54 | 42,49 | 41,08 | 42,10 | 2,53% | 812.339,00 |
| 01.05.2024 | 40,71 | 41,47 | 40,48 | 41,06 | 1,16% | 596.749,00 |
| 30.04.2024 | 40,86 | 41,10 | 40,56 | 40,59 | -1,10% | 858.891,00 |
| 29.04.2024 | 40,98 | 41,32 | 40,91 | 41,04 | 0,12% | 709.493,00 |
| 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% | 650.164,00 |
| 24.04.2024 | 40,99 | 41,22 | 40,75 | 41,16 | 0,10% | 567.062,00 |
| 23.04.2024 | 40,50 | 41,17 | 40,48 | 41,12 | 1,46% | 529.226,00 |
| 22.04.2024 | 40,45 | 40,77 | 40,25 | 40,53 | 0,30% | 931.412,00 |
| 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% | 577.729,00 |
| 17.04.2024 | 39,98 | 40,32 | 39,66 | 40,05 | 0,73% | 808.274,00 |
| 16.04.2024 | 40,24 | 40,26 | 39,68 | 39,76 | -1,61% | 681.996,00 |
| 15.04.2024 | 40,84 | 40,90 | 40,09 | 40,41 | -0,66% | 763.852,00 |
| 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% | 710.712,00 |
| 10.04.2024 | 41,59 | 41,61 | 40,70 | 40,77 | -3,91% | 729.912,00 |
| 09.04.2024 | 41,80 | 42,48 | 41,75 | 42,43 | 1,70% | 404.078,00 |
| 08.04.2024 | 41,61 | 41,85 | 41,34 | 41,72 | 0,72% | 473.864,00 |
| 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% | 1.173.718,00 |
| 03.04.2024 | 40,87 | 40,93 | 40,58 | 40,69 | -0,59% | 679.733,00 |
| 02.04.2024 | 41,50 | 41,55 | 40,79 | 40,93 | -2,13% | 717.115,00 |
| 01.04.2024 | 42,44 | 42,49 | 41,80 | 41,82 | -1,48% | 453.537,00 |
| 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% | 494.342,00 |
| 26.03.2024 | 41,47 | 41,61 | 41,37 | 41,46 | 0,29% | 586.381,00 |
| 25.03.2024 | 41,60 | 41,71 | 41,31 | 41,34 | -0,17% | 587.898,00 |
| 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% | 638.549,00 |
| 20.03.2024 | 41,88 | 42,00 | 41,43 | 41,68 | -0,97% | 1.143.309,00 |
| 19.03.2024 | 41,45 | 42,11 | 41,26 | 42,09 | 1,54% | 761.075,00 |
| 18.03.2024 | 41,39 | 42,04 | 41,31 | 41,45 | 0,24% | 669.429,00 |
| 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% | 605.339,00 |
| 13.03.2024 | 42,69 | 42,94 | 42,15 | 42,18 | -1,66% | 587.977,00 |
| 12.03.2024 | 42,39 | 43,02 | 42,18 | 42,89 | 0,89% | 554.502,00 |
| 11.03.2024 | 42,60 | 42,97 | 42,45 | 42,51 | -0,23% | 793.621,00 |
| 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% | 555.441,00 |
| 06.03.2024 | 41,79 | 42,06 | 41,65 | 42,03 | 1,25% | 918.077,00 |
| 05.03.2024 | 41,72 | 41,90 | 41,37 | 41,51 | -1,17% | 654.967,00 |
| 04.03.2024 | 41,79 | 42,08 | 41,42 | 42,00 | 0,57% | 685.619,00 |
| 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% | 1.601.638,00 |
| 28.02.2024 | 41,04 | 41,83 | 41,00 | 41,40 | -0,24% | 909.897,00 |
| 27.02.2024 | 42,20 | 42,35 | 41,24 | 41,50 | -1,12% | 1.747.510,00 |
| 26.02.2024 | 42,78 | 42,81 | 41,95 | 41,97 | -2,10% | 609.607,00 |
| 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% | 627.157,00 |
| 21.02.2024 | 42,54 | 42,70 | 42,29 | 42,58 | 0,16% | 615.120,00 |
| 20.02.2024 | 42,01 | 42,55 | 41,82 | 42,51 | 0,78% | 612.112,00 |
| 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% | 454.121,00 |
| 14.02.2024 | 41,82 | 42,09 | 41,47 | 41,90 | 0,67% | 536.578,00 |
| 13.02.2024 | 41,97 | 41,97 | 41,08 | 41,62 | -2,28% | 706.555,00 |
| 12.02.2024 | 42,52 | 42,87 | 42,39 | 42,59 | 0,45% | 550.183,00 |
| 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% | 1.017.050,00 |
| 07.02.2024 | 43,05 | 43,25 | 42,42 | 43,00 | 0,16% | 518.837,00 |
| 06.02.2024 | 42,78 | 43,62 | 42,75 | 42,93 | 0,35% | 528.515,00 |
| 05.02.2024 | 42,62 | 42,99 | 42,15 | 42,78 | -0,49% | 689.962,00 |
| 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% | 788.732,00 |
| 31.01.2024 | 45,00 | 45,38 | 44,24 | 44,27 | -1,49% | 483.618,00 |
| 30.01.2024 | 45,39 | 45,43 | 44,68 | 44,94 | -1,83% | 341.360,00 |
| 29.01.2024 | 45,22 | 45,87 | 44,96 | 45,78 | 1,42% | 656.419,00 |
| 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% | 319.932,00 |
| 24.01.2024 | 45,50 | 45,53 | 44,26 | 44,42 | -1,24% | 451.651,00 |
| 23.01.2024 | 45,06 | 45,20 | 44,53 | 44,98 | 0,49% | 525.286,00 |
| 22.01.2024 | 45,00 | 45,40 | 44,66 | 44,76 | -0,67% | 787.670,00 |
| 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% | 598.263,00 |
| 17.01.2024 | 46,80 | 47,03 | 45,83 | 46,22 | -2,01% | 568.800,00 |
| 16.01.2024 | 47,30 | 47,56 | 46,95 | 47,17 | -0,72% | 594.034,00 |
| 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% | 319.786,00 |
| 10.01.2024 | 48,01 | 48,32 | 47,66 | 47,80 | -0,06% | 302.883,00 |
| 09.01.2024 | 47,68 | 47,89 | 47,50 | 47,83 | -0,58% | 367.165,00 |