EPR Properties EPR
NYSE · Vereinigte Staaten · Finanzen
$55,42-0,72 (-1,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,13 | -1,85 % | $56,93 | $57,00 | $56,06 | 740,20K |
| 2026-09-29 | $57,19 | +0,37 % | $56,80 | $57,46 | $56,68 | 635,10K |
| 2026-09-28 | $56,98 | +0,26 % | $56,80 | $57,19 | $56,34 | 782,40K |
| 2026-09-25 | $56,83 | +0,04 % | $56,70 | $57,04 | $56,10 | 677,90K |
| 2026-09-24 | $56,81 | -0,19 % | $57,04 | $57,17 | $56,26 | 564,50K |
| 2026-09-23 | $56,92 | -1,59 % | $57,58 | $57,66 | $56,79 | 869,60K |
| 2026-09-22 | $57,84 | +0,71 % | $57,49 | $58,10 | $57,30 | 753,10K |
| 2026-09-21 | $57,43 | +1,25 % | $56,62 | $57,58 | $56,62 | 748,10K |
| 2026-09-18 | $56,72 | -0,77 % | $57,12 | $57,12 | $56,46 | 1,95M |
| 2026-09-17 | $57,16 | +0,26 % | $57,27 | $57,41 | $56,70 | 847,60K |
| 2026-09-16 | $57,01 | -2,86 % | $58,63 | $59,20 | $56,23 | 1,42M |
| 2026-09-15 | $58,69 | -0,20 % | $58,71 | $58,95 | $58,00 | 943,10K |
| 2026-09-14 | $58,81 | -0,63 % | $59,39 | $60,06 | $58,46 | 1,05M |
| 2026-09-11 | $59,18 | -0,25 % | $59,64 | $59,64 | $58,75 | 876,20K |
| 2026-09-10 | $59,33 | -0,57 % | $59,87 | $60,06 | $58,56 | 1,18M |
| 2026-09-09 | $59,67 | -0,38 % | $60,09 | $60,20 | $59,28 | 1,06M |
| 2026-09-08 | $59,90 | -0,15 % | $59,85 | $60,60 | $59,56 | 850,80K |
| 2026-09-04 | $59,99 | -0,81 % | $60,14 | $60,85 | $59,48 | 1,26M |
| 2026-09-03 | $60,48 | +1,46 % | $59,95 | $60,54 | $59,68 | 592,20K |
| 2026-09-02 | $59,61 | +0,42 % | $59,39 | $59,66 | $58,55 | 492,80K |
| 2026-09-01 | $59,36 | +1,11 % | $59,18 | $59,67 | $58,98 | 718,50K |
| 2026-08-31 | $58,71 | -1,41 % | $59,05 | $59,17 | $58,61 | 903,10K |
| 2026-08-28 | $59,55 | -0,10 % | $59,83 | $60,10 | $59,18 | 493,60K |
| 2026-08-27 | $59,61 | -0,65 % | $59,82 | $59,82 | $59,31 | 551,30K |
| 2026-08-26 | $60,00 | -0,55 % | $60,48 | $60,91 | $59,92 | 571,80K |
| 2026-08-25 | $60,33 | -0,38 % | $60,61 | $60,98 | $60,31 | 895,50K |
| 2026-08-24 | $60,56 | +0,35 % | $60,56 | $61,09 | $60,18 | 938,30K |
| 2026-08-21 | $60,35 | -1,42 % | $61,30 | $61,41 | $60,30 | 565,20K |
| 2026-08-20 | $61,22 | +0,99 % | $61,33 | $61,55 | $60,87 | 711,80K |
| 2026-08-19 | $60,62 | +0,41 % | $60,96 | $61,00 | $60,01 | 639,40K |
| 2026-08-18 | $60,37 | -0,21 % | $60,78 | $61,28 | $60,30 | 776,40K |
| 2026-08-17 | $60,50 | -1,22 % | $61,00 | $61,00 | $59,83 | 632,30K |
| 2026-08-14 | $61,25 | -0,73 % | $61,69 | $62,15 | $61,13 | 633,60K |
| 2026-08-13 | $61,70 | +0,47 % | $61,78 | $62,58 | $61,69 | 594,00K |
| 2026-08-12 | $61,41 | +2,73 % | $59,80 | $61,46 | $59,78 | 987,10K |
| 2026-08-11 | $59,78 | -1,03 % | $60,10 | $60,44 | $59,63 | 1,26M |
| 2026-08-10 | $60,40 | -2,89 % | $61,77 | $61,77 | $60,28 | 679,30K |
| 2026-08-07 | $62,20 | +1,40 % | $61,15 | $62,28 | $60,96 | 659,80K |
| 2026-08-06 | $61,34 | +0,34 % | $60,60 | $61,76 | $60,60 | 637,80K |
| 2026-08-05 | $61,13 | -0,15 % | $60,85 | $61,29 | $60,06 | 766,70K |
| 2026-08-04 | $61,22 | +0,02 % | $60,63 | $61,53 | $59,69 | 878,30K |
| 2026-08-03 | $61,21 | -1,39 % | $62,05 | $62,32 | $60,92 | 1,04M |
| 2026-07-31 | $62,07 | -3,03 % | $63,70 | $63,85 | $61,72 | 823,00K |
| 2026-07-30 | $64,01 | +0,13 % | $64,50 | $64,50 | $62,27 | 830,00K |
| 2026-07-29 | $63,93 | -0,61 % | $64,29 | $64,97 | $63,59 | 804,80K |
| 2026-07-28 | $64,32 | +1,40 % | $63,85 | $64,69 | $63,52 | 751,90K |
| 2026-07-27 | $63,43 | -0,16 % | $63,52 | $64,59 | $63,06 | 884,20K |
| 2026-07-24 | $63,53 | +2,50 % | $62,11 | $63,69 | $62,10 | 653,20K |
| 2026-07-23 | $61,98 | -0,08 % | $61,82 | $62,15 | $61,50 | 463,50K |
| 2026-07-22 | $62,03 | -0,11 % | $62,27 | $62,53 | $61,84 | 507,80K |
| 2026-07-21 | $62,10 | -0,11 % | $61,99 | $62,26 | $61,52 | 466,70K |
| 2026-07-20 | $62,17 | -0,06 % | $62,15 | $62,34 | $61,50 | 760,90K |
| 2026-07-17 | $62,21 | -0,08 % | $62,50 | $63,30 | $61,72 | 458,70K |
| 2026-07-16 | $62,26 | +3,54 % | $60,46 | $62,26 | $60,27 | 1,07M |
| 2026-07-15 | $60,13 | +0,99 % | $59,76 | $60,71 | $59,75 | 555,50K |
| 2026-07-14 | $59,54 | -0,45 % | $59,90 | $60,14 | $59,46 | 499,10K |
| 2026-07-13 | $59,81 | +0,32 % | $59,87 | $60,00 | $59,25 | 506,80K |
| 2026-07-10 | $59,62 | +0,08 % | $59,72 | $60,07 | $59,15 | 333,40K |
| 2026-07-09 | $59,57 | -0,10 % | $59,97 | $60,31 | $59,49 | 759,50K |
| 2026-07-08 | $59,63 | -0,35 % | $59,87 | $60,08 | $59,32 | 1,19M |
| 2026-07-07 | $59,84 | +1,06 % | $59,87 | $61,02 | $59,65 | 566,50K |
| 2026-07-06 | $59,21 | +0,19 % | $59,10 | $59,70 | $58,84 | 454,70K |
| 2026-07-02 | $59,10 | +2,36 % | $58,12 | $59,13 | $57,76 | 523,70K |
| 2026-07-01 | $57,74 | -0,47 % | $58,08 | $58,63 | $57,74 | 755,00K |
| 2026-06-30 | $58,01 | -1,71 % | $58,24 | $58,73 | $57,99 | 521,00K |
| 2026-06-29 | $59,02 | -1,14 % | $59,41 | $59,41 | $58,39 | 607,20K |
| 2026-06-26 | $59,70 | +1,12 % | $59,45 | $59,83 | $59,05 | 898,40K |
| 2026-06-25 | $59,04 | +0,17 % | $59,19 | $59,55 | $57,90 | 490,50K |
| 2026-06-24 | $58,94 | -0,41 % | $59,36 | $59,61 | $58,67 | 571,60K |
| 2026-06-23 | $59,18 | +1,96 % | $58,11 | $59,26 | $58,09 | 472,10K |
| 2026-06-22 | $58,04 | +0,92 % | $57,53 | $58,27 | $57,50 | 634,30K |
| 2026-06-18 | $57,51 | -0,23 % | $58,06 | $58,42 | $57,25 | 1,01M |
| 2026-06-17 | $57,64 | -2,47 % | $58,94 | $59,25 | $57,26 | 678,90K |
| 2026-06-16 | $59,10 | +1,27 % | $58,70 | $59,23 | $58,37 | 585,20K |
| 2026-06-15 | $58,36 | -2,49 % | $59,95 | $60,21 | $58,01 | 722,20K |
| 2026-06-12 | $59,85 | +1,17 % | $60,60 | $61,02 | $59,81 | 870,00K |
| 2026-06-11 | $59,16 | -0,34 % | $59,55 | $60,09 | $59,14 | 438,90K |
| 2026-06-10 | $59,36 | +0,58 % | $59,50 | $60,40 | $59,26 | 592,30K |
| 2026-06-09 | $59,02 | +2,39 % | $57,98 | $59,13 | $57,87 | 823,80K |
| 2026-06-08 | $57,64 | +0,49 % | $57,45 | $58,04 | $57,33 | 719,50K |
| 2026-06-05 | $57,36 | +2,14 % | $56,05 | $57,80 | $56,00 | 441,90K |
| 2026-06-04 | $56,16 | -0,32 % | $56,98 | $57,24 | $55,64 | 583,80K |
| 2026-06-03 | $56,34 | -0,21 % | $56,29 | $56,94 | $56,25 | 533,30K |
| 2026-06-02 | $56,46 | +0,46 % | $56,36 | $56,94 | $56,08 | 662,00K |
| 2026-06-01 | $56,20 | -1,49 % | $56,64 | $56,89 | $56,14 | 708,00K |
| 2026-05-29 | $57,05 | -1,37 % | $57,53 | $57,80 | $56,47 | 796,70K |
| 2026-05-28 | $57,84 | -0,28 % | $57,99 | $58,47 | $57,67 | 628,20K |
| 2026-05-27 | $58,00 | -1,96 % | $59,24 | $59,50 | $57,91 | 719,60K |
| 2026-05-26 | $59,16 | +0,92 % | $58,87 | $59,38 | $58,59 | 561,30K |
| 2026-05-22 | $58,62 | -0,15 % | $58,90 | $58,91 | $58,45 | 417,70K |