64,715$
1,28%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 64,28 | 65,07 | 63,82 | 65,03 | 1,77% | 4.933.552,00 |
| 30.05.2024 | 63,67 | 64,00 | 63,44 | 63,90 | 0,82% | 1.586.852,00 |
| 29.05.2024 | 63,83 | 63,83 | 62,24 | 63,38 | -1,95% | 3.213.295,00 |
| 28.05.2024 | 66,00 | 66,05 | 64,53 | 64,64 | -1,61% | 1.866.101,00 |
| 24.05.2024 | 65,69 | 65,86 | 65,44 | 65,70 | 0,49% | 1.427.935,00 |
| 23.05.2024 | 65,98 | 66,16 | 65,30 | 65,38 | -1,33% | 1.552.231,00 |
| 22.05.2024 | 66,70 | 67,54 | 65,92 | 66,26 | -0,81% | 1.679.535,00 |
| 21.05.2024 | 66,33 | 66,89 | 66,25 | 66,80 | 0,50% | 1.453.407,00 |
| 20.05.2024 | 67,12 | 67,18 | 66,37 | 66,47 | -0,98% | 1.656.654,00 |
| 17.05.2024 | 67,35 | 67,35 | 66,81 | 67,13 | 0,06% | 1.606.223,00 |
| 16.05.2024 | 67,47 | 67,69 | 67,09 | 67,09 | -0,71% | 1.010.465,00 |
| 15.05.2024 | 68,31 | 68,55 | 67,38 | 67,57 | 0,27% | 1.320.039,00 |
| 14.05.2024 | 66,97 | 67,46 | 66,75 | 67,39 | 0,96% | 1.176.088,00 |
| 13.05.2024 | 66,48 | 67,59 | 66,37 | 66,75 | -0,07% | 1.411.617,00 |
| 10.05.2024 | 67,21 | 67,32 | 66,75 | 66,80 | -0,36% | 1.123.940,00 |
| 09.05.2024 | 66,28 | 67,18 | 66,03 | 67,04 | 1,42% | 1.635.343,00 |
| 08.05.2024 | 66,72 | 66,99 | 66,08 | 66,10 | -0,90% | 1.591.109,00 |
| 07.05.2024 | 67,14 | 67,29 | 66,59 | 66,70 | -0,03% | 1.616.861,00 |
| 06.05.2024 | 66,35 | 66,78 | 65,84 | 66,72 | 1,23% | 1.443.980,00 |
| 03.05.2024 | 66,32 | 66,71 | 65,45 | 65,91 | 0,53% | 1.639.215,00 |
| 02.05.2024 | 64,49 | 65,67 | 63,76 | 65,56 | 2,37% | 2.438.287,00 |
| 01.05.2024 | 63,96 | 64,80 | 63,74 | 64,04 | -0,56% | 2.357.084,00 |
| 30.04.2024 | 64,94 | 65,05 | 64,36 | 64,40 | -1,38% | 1.986.630,00 |
| 29.04.2024 | 65,70 | 65,89 | 64,80 | 65,30 | 0,25% | 2.927.581,00 |
| 26.04.2024 | 65,00 | 66,07 | 65,00 | 65,14 | 0,40% | 2.793.597,00 |
| 25.04.2024 | 64,07 | 64,96 | 63,96 | 64,88 | 0,42% | 3.344.610,00 |
| 24.04.2024 | 62,29 | 65,21 | 62,24 | 64,61 | 2,41% | 3.166.226,00 |
| 23.04.2024 | 62,52 | 63,58 | 62,52 | 63,09 | 0,88% | 2.479.432,00 |
| 22.04.2024 | 62,25 | 62,85 | 61,86 | 62,54 | 1,62% | 2.465.560,00 |
| 19.04.2024 | 61,33 | 61,90 | 61,20 | 61,54 | 0,90% | 1.826.305,00 |
| 18.04.2024 | 60,54 | 61,14 | 60,10 | 60,99 | 0,96% | 1.789.432,00 |
| 17.04.2024 | 59,82 | 61,07 | 59,51 | 60,41 | 1,22% | 2.744.789,00 |
| 16.04.2024 | 60,50 | 60,50 | 59,48 | 59,68 | -1,62% | 1.358.304,00 |
| 15.04.2024 | 62,12 | 62,22 | 60,29 | 60,66 | -1,67% | 1.242.937,00 |
| 12.04.2024 | 62,58 | 62,69 | 61,29 | 61,69 | -1,75% | 1.400.583,00 |
| 11.04.2024 | 63,37 | 63,50 | 62,21 | 62,79 | -0,27% | 1.681.068,00 |
| 10.04.2024 | 63,17 | 63,49 | 62,65 | 62,96 | -2,34% | 2.038.914,00 |
| 09.04.2024 | 64,13 | 64,80 | 64,07 | 64,47 | 1,05% | 2.536.129,00 |
| 08.04.2024 | 62,50 | 63,84 | 62,41 | 63,80 | 3,25% | 2.324.451,00 |
| 05.04.2024 | 61,03 | 61,99 | 61,03 | 61,79 | 0,87% | 1.461.126,00 |
| 04.04.2024 | 61,88 | 62,27 | 61,08 | 61,26 | -0,26% | 1.182.390,00 |
| 03.04.2024 | 60,64 | 61,57 | 60,35 | 61,42 | 0,95% | 1.439.224,00 |
| 02.04.2024 | 61,03 | 61,23 | 60,44 | 60,84 | -0,99% | 1.515.223,00 |
| 01.04.2024 | 63,02 | 63,22 | 61,44 | 61,45 | -2,63% | 1.630.046,00 |
| 28.03.2024 | 62,84 | 63,45 | 62,76 | 63,11 | 0,86% | 2.133.757,00 |
| 27.03.2024 | 61,89 | 62,62 | 61,66 | 62,57 | 2,14% | 1.527.118,00 |
| 26.03.2024 | 61,55 | 61,71 | 61,22 | 61,26 | -0,44% | 1.610.749,00 |
| 25.03.2024 | 62,26 | 62,47 | 61,52 | 61,53 | -1,03% | 1.967.148,00 |
| 22.03.2024 | 62,98 | 63,04 | 61,92 | 62,17 | -2,02% | 1.510.121,00 |
| 21.03.2024 | 62,84 | 63,78 | 62,68 | 63,45 | 1,23% | 2.505.166,00 |
| 20.03.2024 | 62,00 | 63,06 | 61,85 | 62,68 | 0,74% | 1.499.001,00 |
| 19.03.2024 | 62,61 | 62,72 | 62,01 | 62,22 | -0,26% | 1.377.210,00 |
| 18.03.2024 | 63,15 | 63,41 | 62,25 | 62,38 | -1,03% | 1.730.807,00 |
| 15.03.2024 | 61,45 | 63,15 | 61,45 | 63,03 | 1,06% | 3.247.438,00 |
| 14.03.2024 | 63,01 | 63,09 | 61,73 | 62,37 | -1,47% | 2.559.920,00 |
| 13.03.2024 | 62,39 | 63,52 | 62,39 | 63,30 | 1,56% | 1.847.363,00 |
| 12.03.2024 | 62,64 | 63,07 | 62,03 | 62,33 | -0,84% | 1.797.683,00 |
| 11.03.2024 | 63,40 | 63,77 | 62,70 | 62,86 | -0,87% | 1.302.361,00 |
| 08.03.2024 | 63,40 | 63,71 | 62,94 | 63,41 | 0,76% | 1.388.728,00 |
| 07.03.2024 | 62,88 | 63,08 | 62,35 | 62,93 | 0,51% | 1.643.317,00 |
| 06.03.2024 | 62,75 | 62,76 | 62,15 | 62,61 | 0,53% | 1.274.963,00 |
| 05.03.2024 | 62,61 | 63,10 | 61,87 | 62,28 | -0,92% | 1.966.871,00 |
| 04.03.2024 | 60,80 | 62,90 | 60,34 | 62,86 | 3,49% | 1.997.817,00 |
| 01.03.2024 | 59,92 | 60,77 | 59,19 | 60,74 | 0,88% | 3.094.753,00 |
| 29.02.2024 | 60,19 | 60,63 | 59,80 | 60,21 | 0,82% | 3.415.162,00 |
| 28.02.2024 | 59,12 | 60,32 | 59,02 | 59,72 | 0,42% | 1.877.463,00 |
| 27.02.2024 | 59,20 | 59,76 | 58,93 | 59,47 | 1,11% | 1.849.152,00 |
| 26.02.2024 | 60,10 | 60,35 | 58,81 | 58,82 | -2,29% | 2.631.885,00 |
| 23.02.2024 | 60,34 | 60,67 | 60,10 | 60,20 | -0,40% | 1.406.124,00 |
| 22.02.2024 | 61,40 | 61,40 | 60,38 | 60,44 | -1,29% | 1.799.191,00 |
| 21.02.2024 | 60,31 | 61,29 | 60,08 | 61,23 | 1,85% | 1.756.363,00 |
| 20.02.2024 | 59,73 | 60,50 | 59,32 | 60,12 | 0,15% | 1.798.110,00 |
| 16.02.2024 | 59,87 | 60,43 | 59,50 | 60,03 | -0,53% | 2.659.542,00 |
| 15.02.2024 | 59,05 | 60,37 | 58,87 | 60,35 | 2,90% | 1.528.999,00 |
| 14.02.2024 | 58,27 | 59,06 | 58,10 | 58,65 | 0,89% | 1.556.989,00 |
| 13.02.2024 | 58,09 | 58,29 | 57,33 | 58,13 | -1,81% | 1.964.405,00 |
| 12.02.2024 | 59,00 | 59,47 | 58,64 | 59,20 | 0,58% | 1.620.842,00 |
| 09.02.2024 | 59,09 | 59,28 | 58,65 | 58,86 | -0,57% | 1.557.277,00 |
| 08.02.2024 | 58,70 | 59,23 | 58,57 | 59,20 | 0,65% | 1.502.603,00 |
| 07.02.2024 | 59,30 | 59,37 | 58,46 | 58,82 | -0,61% | 1.625.862,00 |
| 06.02.2024 | 58,47 | 59,32 | 58,30 | 59,18 | 1,15% | 1.909.644,00 |
| 05.02.2024 | 59,50 | 59,55 | 58,40 | 58,51 | -2,76% | 2.666.657,00 |
| 02.02.2024 | 60,27 | 60,68 | 59,30 | 60,17 | -1,30% | 3.127.711,00 |
| 01.02.2024 | 59,60 | 60,99 | 59,11 | 60,96 | 1,28% | 4.260.848,00 |
| 31.01.2024 | 61,18 | 61,80 | 59,76 | 60,19 | 1,50% | 5.436.776,00 |
| 30.01.2024 | 59,06 | 59,75 | 58,88 | 59,30 | -0,30% | 2.836.290,00 |
| 29.01.2024 | 58,93 | 59,80 | 58,89 | 59,48 | 0,54% | 2.093.129,00 |
| 26.01.2024 | 58,95 | 59,18 | 58,46 | 59,16 | 0,51% | 1.930.033,00 |
| 25.01.2024 | 59,36 | 59,69 | 58,60 | 58,86 | 0,17% | 3.087.527,00 |
| 24.01.2024 | 60,02 | 60,17 | 58,61 | 58,76 | -1,29% | 3.223.751,00 |
| 23.01.2024 | 60,32 | 60,63 | 59,37 | 59,53 | -1,28% | 3.109.636,00 |
| 22.01.2024 | 60,77 | 61,01 | 60,14 | 60,30 | -0,43% | 2.120.888,00 |
| 19.01.2024 | 59,99 | 60,56 | 59,28 | 60,56 | 1,41% | 3.195.231,00 |
| 18.01.2024 | 60,04 | 60,43 | 59,42 | 59,72 | -0,80% | 2.619.903,00 |
| 17.01.2024 | 60,62 | 61,60 | 59,39 | 60,20 | -2,02% | 1.634.858,00 |
| 16.01.2024 | 62,03 | 62,11 | 61,12 | 61,44 | -1,16% | 1.895.690,00 |
| 12.01.2024 | 62,29 | 62,86 | 62,01 | 62,16 | 0,60% | 2.280.821,00 |
| 11.01.2024 | 61,43 | 62,09 | 61,02 | 61,79 | 0,13% | 2.130.702,00 |
| 10.01.2024 | 61,89 | 61,95 | 61,49 | 61,71 | 0,29% | 1.539.860,00 |
| 09.01.2024 | 61,11 | 61,84 | 60,65 | 61,53 | -0,32% | 1.611.114,00 |