Equity LifeStyle Properties, Inc. ELS
NYSE · Vereinigte Staaten · Finanzen
$57,62-0,71 (-1,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57,62 | -1,22 % | $58,19 | $58,68 | $57,46 | 1,33M |
| 2026-09-30 | $58,33 | -0,65 % | $58,85 | $59,04 | $58,32 | 1,54M |
| 2026-09-29 | $58,71 | -0,63 % | $58,72 | $59,67 | $58,38 | 1,78M |
| 2026-09-28 | $59,08 | -0,25 % | $59,34 | $59,76 | $58,90 | 2,02M |
| 2026-09-25 | $59,23 | -0,54 % | $59,05 | $59,40 | $58,70 | 1,92M |
| 2026-09-24 | $59,55 | -0,22 % | $59,86 | $60,03 | $59,28 | 2,07M |
| 2026-09-23 | $59,68 | -0,96 % | $60,23 | $60,39 | $59,54 | 1,58M |
| 2026-09-22 | $60,26 | -0,30 % | $60,54 | $60,73 | $60,23 | 1,77M |
| 2026-09-21 | $60,44 | +0,07 % | $60,14 | $60,73 | $60,03 | 1,42M |
| 2026-09-18 | $60,40 | -1,15 % | $60,96 | $61,25 | $60,35 | 3,83M |
| 2026-09-17 | $61,10 | +0,36 % | $61,30 | $61,63 | $60,88 | 1,52M |
| 2026-09-16 | $60,88 | -0,67 % | $61,13 | $61,59 | $60,41 | 1,51M |
| 2026-09-15 | $61,29 | -0,47 % | $61,61 | $61,61 | $60,87 | 1,82M |
| 2026-09-14 | $61,58 | +2,50 % | $60,50 | $61,99 | $60,35 | 1,58M |
| 2026-09-11 | $60,08 | -0,36 % | $60,42 | $60,70 | $59,74 | 1,23M |
| 2026-09-10 | $60,30 | -1,26 % | $61,43 | $61,43 | $60,11 | 1,92M |
| 2026-09-09 | $61,07 | -1,23 % | $61,81 | $61,82 | $60,84 | 1,17M |
| 2026-09-08 | $61,83 | -0,95 % | $62,30 | $62,55 | $61,82 | 1,32M |
| 2026-09-04 | $62,42 | -0,30 % | $62,49 | $62,96 | $62,35 | 853,20K |
| 2026-09-03 | $62,61 | -0,81 % | $63,39 | $63,71 | $62,44 | 1,09M |
| 2026-09-02 | $63,12 | -0,06 % | $63,38 | $63,55 | $62,65 | 1,13M |
| 2026-09-01 | $63,16 | -0,46 % | $63,58 | $64,00 | $62,91 | 1,58M |
| 2026-08-31 | $63,45 | -0,45 % | $63,44 | $63,67 | $63,20 | 1,24M |
| 2026-08-28 | $63,74 | -0,27 % | $63,83 | $64,26 | $63,56 | 1,98M |
| 2026-08-27 | $63,91 | -1,14 % | $64,20 | $64,47 | $63,72 | 944,30K |
| 2026-08-26 | $64,65 | -1,07 % | $65,24 | $65,42 | $64,59 | 1,24M |
| 2026-08-25 | $65,35 | -0,59 % | $65,60 | $65,71 | $64,99 | 1,84M |
| 2026-08-24 | $65,74 | +0,43 % | $65,64 | $66,17 | $65,24 | 1,32M |
| 2026-08-21 | $65,46 | +0,03 % | $65,94 | $65,94 | $64,94 | 1,14M |
| 2026-08-20 | $65,44 | -0,44 % | $65,37 | $66,24 | $65,37 | 885,30K |
| 2026-08-19 | $65,73 | +1,92 % | $64,70 | $65,76 | $64,57 | 1,05M |
| 2026-08-18 | $64,49 | -0,62 % | $65,53 | $65,53 | $64,47 | 1,08M |
| 2026-08-17 | $64,89 | -1,10 % | $65,38 | $65,54 | $64,82 | 1,21M |
| 2026-08-14 | $65,61 | +0,92 % | $65,15 | $65,72 | $64,86 | 1,44M |
| 2026-08-13 | $65,01 | +1,63 % | $64,24 | $65,04 | $64,10 | 1,43M |
| 2026-08-12 | $63,97 | -0,12 % | $64,00 | $64,17 | $63,48 | 1,44M |
| 2026-08-11 | $64,05 | -0,82 % | $64,30 | $64,79 | $63,98 | 1,01M |
| 2026-08-10 | $64,58 | -0,91 % | $64,76 | $64,89 | $64,07 | 763,20K |
| 2026-08-07 | $65,17 | +0,79 % | $65,78 | $65,78 | $64,18 | 925,90K |
| 2026-08-06 | $64,66 | -0,52 % | $65,85 | $65,85 | $64,39 | 703,50K |
| 2026-08-05 | $65,00 | +0,14 % | $65,39 | $65,41 | $64,42 | 1,20M |
| 2026-08-04 | $64,91 | -1,16 % | $65,00 | $65,47 | $64,43 | 1,71M |
| 2026-08-03 | $65,67 | +0,92 % | $65,05 | $66,25 | $64,81 | 1,98M |
| 2026-07-31 | $65,07 | -0,70 % | $65,35 | $65,67 | $64,40 | 1,76M |
| 2026-07-30 | $65,53 | -3,13 % | $67,35 | $67,37 | $64,84 | 1,77M |
| 2026-07-29 | $67,65 | +2,47 % | $66,30 | $67,78 | $65,67 | 2,19M |
| 2026-07-28 | $66,02 | +1,49 % | $65,76 | $66,86 | $65,53 | 2,34M |
| 2026-07-27 | $65,05 | -1,51 % | $66,00 | $66,18 | $64,92 | 1,62M |
| 2026-07-24 | $66,05 | +0,03 % | $65,34 | $67,00 | $65,34 | 2,44M |
| 2026-07-23 | $66,03 | +0,84 % | $65,53 | $66,63 | $64,71 | 3,05M |
| 2026-07-22 | $65,48 | +0,89 % | $65,23 | $65,75 | $64,71 | 2,12M |
| 2026-07-21 | $64,90 | -0,55 % | $65,34 | $65,46 | $64,52 | 1,43M |
| 2026-07-20 | $65,26 | -0,75 % | $65,65 | $66,08 | $64,88 | 1,06M |
| 2026-07-17 | $65,75 | -0,30 % | $66,48 | $66,98 | $65,58 | 1,34M |
| 2026-07-16 | $65,95 | +3,40 % | $64,08 | $66,12 | $64,08 | 1,90M |
| 2026-07-15 | $63,78 | -0,47 % | $64,29 | $64,84 | $63,39 | 2,40M |
| 2026-07-14 | $64,08 | -1,39 % | $64,60 | $64,87 | $64,01 | 1,89M |
| 2026-07-13 | $64,98 | +2,38 % | $62,92 | $65,02 | $62,92 | 1,56M |
| 2026-07-10 | $63,47 | +0,19 % | $63,73 | $63,83 | $63,08 | 1,20M |
| 2026-07-09 | $63,35 | -0,72 % | $63,85 | $64,00 | $63,21 | 984,20K |
| 2026-07-08 | $63,81 | -2,40 % | $65,02 | $65,13 | $63,78 | 912,90K |
| 2026-07-07 | $65,38 | +0,62 % | $65,76 | $66,39 | $65,20 | 1,29M |
| 2026-07-06 | $64,98 | -1,92 % | $66,26 | $66,26 | $64,79 | 1,17M |
| 2026-07-02 | $66,25 | +1,91 % | $65,46 | $66,41 | $65,42 | 1,39M |
| 2026-07-01 | $65,01 | +0,87 % | $64,63 | $65,57 | $64,04 | 1,31M |
| 2026-06-30 | $64,45 | -0,37 % | $64,16 | $65,16 | $63,87 | 1,67M |
| 2026-06-29 | $64,69 | +0,72 % | $63,92 | $64,70 | $63,50 | 1,20M |
| 2026-06-26 | $64,23 | +2,07 % | $62,93 | $64,46 | $62,13 | 2,31M |
| 2026-06-25 | $62,93 | -0,58 % | $63,17 | $63,54 | $62,22 | 1,57M |
| 2026-06-24 | $63,30 | +1,12 % | $63,03 | $63,82 | $62,52 | 1,96M |
| 2026-06-23 | $62,60 | +0,95 % | $62,59 | $62,80 | $62,26 | 1,47M |
| 2026-06-22 | $62,01 | -0,29 % | $61,95 | $62,99 | $61,42 | 1,38M |
| 2026-06-18 | $62,19 | -1,00 % | $63,23 | $63,53 | $61,86 | 2,43M |
| 2026-06-17 | $62,82 | -2,32 % | $63,97 | $64,52 | $62,78 | 1,81M |
| 2026-06-16 | $64,31 | +0,14 % | $64,69 | $64,80 | $63,70 | 1,14M |
| 2026-06-15 | $64,22 | -0,94 % | $64,65 | $64,98 | $63,86 | 1,19M |
| 2026-06-12 | $64,83 | +1,39 % | $64,26 | $65,00 | $64,23 | 1,66M |
| 2026-06-11 | $63,94 | -0,59 % | $64,52 | $65,22 | $63,88 | 1,25M |
| 2026-06-10 | $64,32 | +1,52 % | $63,83 | $64,88 | $63,56 | 1,60M |
| 2026-06-09 | $63,36 | +3,04 % | $61,68 | $63,66 | $61,65 | 2,04M |
| 2026-06-08 | $61,49 | -1,51 % | $62,48 | $62,75 | $61,48 | 1,56M |
| 2026-06-05 | $62,43 | +0,99 % | $61,63 | $62,97 | $61,63 | 1,38M |
| 2026-06-04 | $61,82 | +0,55 % | $61,56 | $62,42 | $61,10 | 1,48M |
| 2026-06-03 | $61,48 | +0,05 % | $61,20 | $62,23 | $61,20 | 1,43M |
| 2026-06-02 | $61,45 | +1,12 % | $60,67 | $61,70 | $60,61 | 1,11M |
| 2026-06-01 | $60,77 | -1,62 % | $61,26 | $61,68 | $60,77 | 1,71M |
| 2026-05-29 | $61,77 | -0,76 % | $61,98 | $62,20 | $61,06 | 2,55M |
| 2026-05-28 | $62,24 | -0,19 % | $61,99 | $62,67 | $61,69 | 1,78M |
| 2026-05-27 | $62,36 | -0,16 % | $62,34 | $63,20 | $62,33 | 1,96M |
| 2026-05-26 | $62,46 | -1,72 % | $63,27 | $63,69 | $62,08 | 2,03M |