248,400€
-6,97%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 266,35 | 266,35 | 247,85 | 248,35 | -6,99% | 70,00 |
| 03.04.2025 | 283,00 | 283,00 | 265,35 | 267,00 | -5,82% | - |
| 02.04.2025 | 282,75 | 284,35 | 279,10 | 283,50 | 0,09% | - |
| 01.04.2025 | 282,85 | 285,80 | 279,15 | 283,25 | -0,14% | - |
| 31.03.2025 | 279,95 | 286,00 | 278,80 | 283,65 | 0,41% | - |
| 28.03.2025 | 282,70 | 284,20 | 280,20 | 282,50 | 0,09% | 5,00 |
| 27.03.2025 | 284,30 | 287,30 | 280,75 | 282,25 | -0,86% | - |
| 26.03.2025 | 281,20 | 285,45 | 279,90 | 284,70 | 1,32% | - |
| 25.03.2025 | 282,55 | 284,95 | 278,40 | 281,00 | -0,50% | - |
| 24.03.2025 | 278,60 | 282,95 | 278,15 | 282,40 | 1,78% | - |
| 21.03.2025 | 278,50 | 279,40 | 274,50 | 277,45 | -0,39% | - |
| 20.03.2025 | 274,45 | 279,70 | 273,10 | 278,55 | 1,48% | - |
| 19.03.2025 | 273,00 | 277,70 | 272,15 | 274,50 | 0,48% | - |
| 18.03.2025 | 274,90 | 278,30 | 270,75 | 273,20 | -0,80% | - |
| 17.03.2025 | 270,20 | 278,00 | 267,85 | 275,40 | 1,55% | - |
| 14.03.2025 | 266,05 | 271,55 | 263,80 | 271,20 | 1,97% | - |
| 13.03.2025 | 269,00 | 271,65 | 264,35 | 265,95 | -1,06% | - |
| 12.03.2025 | 270,85 | 274,25 | 266,55 | 268,80 | -0,72% | - |
| 11.03.2025 | 276,35 | 277,55 | 267,00 | 270,75 | -1,92% | - |
| 10.03.2025 | 278,00 | 281,55 | 274,45 | 276,05 | -0,68% | - |
| 07.03.2025 | 278,95 | 281,65 | 275,95 | 277,95 | -0,63% | - |
| 06.03.2025 | 285,65 | 285,65 | 275,75 | 279,70 | -2,15% | - |
| 05.03.2025 | 289,50 | 291,00 | 281,60 | 285,85 | -1,38% | - |
| 04.03.2025 | 299,30 | 300,30 | 289,80 | 289,85 | -3,17% | - |
| 03.03.2025 | 300,30 | 300,80 | 296,20 | 299,35 | -0,45% | - |
| 28.02.2025 | 292,30 | 300,80 | 290,25 | 300,70 | 2,96% | - |
| 27.02.2025 | 287,65 | 293,55 | 286,45 | 292,05 | 1,69% | - |
| 26.02.2025 | 286,45 | 290,80 | 286,10 | 287,20 | 0,14% | - |
| 25.02.2025 | 285,15 | 288,80 | 284,25 | 286,80 | 0,60% | - |
| 24.02.2025 | 281,75 | 287,75 | 280,75 | 285,10 | 1,30% | - |
| 21.02.2025 | 280,35 | 282,95 | 278,55 | 281,45 | 0,39% | - |
| 20.02.2025 | 279,40 | 281,20 | 276,75 | 280,35 | 0,32% | - |
| 19.02.2025 | 278,40 | 281,05 | 276,90 | 279,45 | 0,54% | - |
| 18.02.2025 | 275,85 | 279,35 | 274,50 | 277,95 | 0,76% | - |
| 17.02.2025 | 274,80 | 276,05 | 274,80 | 275,85 | 0,46% | - |
| 14.02.2025 | 278,65 | 280,25 | 274,20 | 274,60 | -1,52% | - |
| 13.02.2025 | 279,75 | 281,60 | 276,45 | 278,85 | -0,34% | 7,00 |
| 12.02.2025 | 281,45 | 282,50 | 275,35 | 279,80 | -0,43% | - |
| 11.02.2025 | 282,55 | 282,55 | 278,30 | 281,00 | -0,35% | - |
| 10.02.2025 | 282,55 | 285,20 | 278,05 | 282,00 | -0,14% | - |
| 07.02.2025 | 287,35 | 288,60 | 282,30 | 282,40 | -1,45% | - |
| 06.02.2025 | 284,40 | 289,25 | 284,40 | 286,55 | 0,61% | - |
| 05.02.2025 | 276,65 | 285,45 | 269,25 | 284,80 | 2,82% | - |
| 04.02.2025 | 276,30 | 277,20 | 271,75 | 277,00 | 0,27% | - |
| 03.02.2025 | 272,20 | 278,60 | 272,20 | 276,25 | 0,78% | - |
| 31.01.2025 | 270,55 | 274,35 | 268,20 | 274,10 | 1,61% | - |
| 30.01.2025 | 265,50 | 271,95 | 264,15 | 269,75 | 1,43% | - |
| 29.01.2025 | 269,60 | 271,55 | 264,95 | 265,95 | -1,26% | - |
| 28.01.2025 | 269,80 | 274,20 | 268,85 | 269,35 | -0,13% | - |
| 27.01.2025 | 264,65 | 272,60 | 261,75 | 269,70 | 2,00% | 20,00 |
| 24.01.2025 | 266,60 | 266,60 | 261,35 | 264,40 | -0,77% | - |
| 23.01.2025 | 268,90 | 270,40 | 263,25 | 266,45 | -0,89% | - |
| 22.01.2025 | 273,50 | 274,65 | 267,75 | 268,85 | -1,83% | - |
| 21.01.2025 | 273,10 | 276,10 | 270,75 | 273,85 | 0,27% | - |
| 20.01.2025 | 275,10 | 275,30 | 272,70 | 273,10 | -0,84% | - |
| 17.01.2025 | 275,45 | 278,10 | 274,40 | 275,40 | -0,15% | - |
| 16.01.2025 | 274,85 | 276,90 | 272,65 | 275,80 | 0,40% | - |
| 15.01.2025 | 276,00 | 282,15 | 273,00 | 274,70 | -0,56% | - |
| 14.01.2025 | 276,50 | 280,45 | 274,80 | 276,25 | -0,61% | 1,00 |
| 13.01.2025 | 265,15 | 278,30 | 264,70 | 277,95 | 4,49% | - |
| 10.01.2025 | 264,30 | 271,10 | 261,60 | 266,00 | 0,64% | - |
| 09.01.2025 | 264,25 | 264,80 | 263,75 | 264,30 | 0,02% | - |
| 08.01.2025 | 261,15 | 264,75 | 259,85 | 264,25 | 1,19% | - |
| 07.01.2025 | 262,65 | 265,85 | 260,30 | 261,15 | -0,57% | - |
| 06.01.2025 | 275,70 | 275,80 | 262,05 | 262,65 | -4,68% | - |
| 03.01.2025 | 272,55 | 276,35 | 270,70 | 275,55 | 1,03% | - |
| 02.01.2025 | 272,00 | 277,65 | 272,00 | 272,75 | 1,04% | 2,00 |
| 30.12.2024 | 272,85 | 272,85 | 269,70 | 269,95 | -1,06% | - |
| 27.12.2024 | 273,25 | 277,10 | 272,60 | 272,85 | -0,29% | - |
| 23.12.2024 | 272,05 | 273,80 | 269,40 | 273,65 | 1,77% | - |
| 20.12.2024 | 269,30 | 275,45 | 266,20 | 268,90 | 0,00% | - |
| 19.12.2024 | 274,40 | 276,50 | 268,50 | 268,90 | -1,92% | 2,00 |
| 18.12.2024 | 280,30 | 283,65 | 273,75 | 274,15 | -2,33% | - |
| 17.12.2024 | 284,75 | 284,85 | 279,10 | 280,70 | -1,46% | - |
| 16.12.2024 | 285,35 | 288,80 | 284,60 | 284,85 | -0,38% | - |
| 13.12.2024 | 288,10 | 289,45 | 284,65 | 285,95 | -1,09% | - |
| 12.12.2024 | 284,00 | 291,90 | 282,40 | 289,10 | 1,83% | - |
| 11.12.2024 | 282,75 | 286,50 | 281,45 | 283,90 | 0,30% | - |
| 10.12.2024 | 285,25 | 286,85 | 281,35 | 283,05 | -0,67% | - |
| 09.12.2024 | 283,00 | 285,45 | 280,30 | 284,95 | 0,32% | - |
| 06.12.2024 | 283,05 | 287,05 | 282,30 | 284,05 | 0,28% | - |
| 05.12.2024 | 286,75 | 286,75 | 282,30 | 283,25 | -1,15% | - |
| 04.12.2024 | 286,40 | 289,20 | 284,80 | 286,55 | -0,12% | - |
| 03.12.2024 | 289,65 | 291,50 | 285,90 | 286,90 | -0,98% | - |
| 02.12.2024 | 293,50 | 296,55 | 288,35 | 289,75 | -1,38% | - |
| 29.11.2024 | 297,15 | 297,90 | 293,25 | 293,80 | -1,13% | - |
| 28.11.2024 | 296,00 | 297,35 | 296,00 | 297,15 | 0,37% | - |
| 27.11.2024 | 295,35 | 298,10 | 293,25 | 296,05 | 0,14% | - |
| 26.11.2024 | 295,00 | 297,45 | 293,25 | 295,65 | 0,29% | - |
| 25.11.2024 | 293,30 | 296,15 | 291,10 | 294,80 | 0,27% | - |
| 22.11.2024 | 290,85 | 296,50 | 290,30 | 294,00 | 1,20% | - |
| 21.11.2024 | 285,05 | 291,50 | 284,40 | 290,50 | 1,77% | - |
| 20.11.2024 | 284,85 | 286,90 | 282,35 | 285,45 | 0,21% | - |
| 19.11.2024 | 285,40 | 286,75 | 282,40 | 284,85 | -0,19% | - |
| 18.11.2024 | 286,35 | 286,75 | 283,55 | 285,40 | -0,33% | - |
| 15.11.2024 | 287,50 | 288,00 | 284,35 | 286,35 | -0,50% | - |
| 14.11.2024 | 290,85 | 293,30 | 287,00 | 287,80 | -1,03% | - |
| 13.11.2024 | 283,15 | 291,80 | 281,45 | 290,80 | 2,67% | - |
| 12.11.2024 | 285,40 | 287,55 | 282,00 | 283,25 | -0,75% | - |
| 11.11.2024 | 284,25 | 289,20 | 284,25 | 285,40 | 0,42% | - |