290,950€
0,15%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 290,85 | 291,10 | 290,30 | 290,95 | 0,15% | - |
| 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% | - |
| 08.11.2024 | 274,55 | 285,60 | 274,55 | 284,20 | 3,44% | - |
| 07.11.2024 | 273,80 | 275,60 | 270,30 | 274,75 | 0,46% | - |
| 06.11.2024 | 270,45 | 281,25 | 270,45 | 273,50 | 2,82% | - |
| 05.11.2024 | 258,00 | 266,25 | 255,00 | 266,00 | 3,24% | - |
| 04.11.2024 | 254,55 | 258,05 | 253,30 | 257,65 | 1,22% | - |
| 01.11.2024 | 260,85 | 262,75 | 254,55 | 254,55 | -2,40% | 2,00 |
| 31.10.2024 | 268,90 | 271,55 | 260,20 | 260,80 | -3,01% | - |
| 30.10.2024 | 275,95 | 277,00 | 268,90 | 268,90 | -2,18% | - |
| 29.10.2024 | 277,15 | 278,20 | 273,40 | 274,90 | -0,83% | - |
| 28.10.2024 | 275,10 | 277,85 | 273,80 | 277,20 | 1,24% | - |
| 25.10.2024 | 278,70 | 280,00 | 273,55 | 273,80 | -1,79% | 30,00 |
| 24.10.2024 | 278,20 | 279,60 | 277,15 | 278,80 | 0,31% | - |
| 23.10.2024 | 271,70 | 280,05 | 270,60 | 277,95 | 2,26% | - |
| 22.10.2024 | 269,25 | 273,05 | 267,65 | 271,80 | 0,89% | - |
| 21.10.2024 | 272,90 | 273,65 | 266,70 | 269,40 | -1,28% | - |
| 18.10.2024 | 271,70 | 273,85 | 268,00 | 272,90 | 0,44% | - |
| 17.10.2024 | 273,90 | 276,40 | 270,65 | 271,70 | -0,88% | 20,00 |
| 16.10.2024 | 268,65 | 274,30 | 267,90 | 274,10 | 2,05% | 1,00 |
| 15.10.2024 | 267,25 | 272,85 | 265,75 | 268,60 | 0,49% | - |
| 14.10.2024 | 263,45 | 267,75 | 262,35 | 267,30 | 1,60% | - |
| 11.10.2024 | 260,90 | 263,50 | 260,15 | 263,10 | 0,80% | - |
| 10.10.2024 | 263,45 | 264,65 | 259,65 | 261,00 | -1,06% | - |
| 09.10.2024 | 262,70 | 264,20 | 260,60 | 263,80 | 0,34% | - |
| 08.10.2024 | 262,40 | 263,05 | 260,35 | 262,90 | 0,38% | - |
| 07.10.2024 | 264,15 | 264,20 | 260,85 | 261,90 | -0,46% | - |
| 04.10.2024 | 262,70 | 266,05 | 261,10 | 263,10 | 0,31% | - |
| 03.10.2024 | 265,35 | 265,75 | 261,25 | 262,30 | -1,09% | - |
| 02.10.2024 | 264,50 | 265,60 | 261,95 | 265,20 | 0,30% | - |
| 01.10.2024 | 265,05 | 268,10 | 262,80 | 264,40 | -0,38% | - |
| 30.09.2024 | 263,75 | 265,85 | 260,20 | 265,40 | 0,57% | - |
| 27.09.2024 | 263,20 | 265,55 | 262,95 | 263,90 | 0,19% | 2,00 |
| 26.09.2024 | 268,45 | 268,55 | 261,90 | 263,40 | -1,88% | - |
| 25.09.2024 | 268,55 | 277,15 | 266,75 | 268,45 | -0,19% | - |
| 24.09.2024 | 278,70 | 278,95 | 267,85 | 268,95 | -3,39% | - |
| 23.09.2024 | 274,00 | 279,70 | 274,00 | 278,40 | 1,35% | - |
| 20.09.2024 | 279,95 | 281,50 | 274,00 | 274,70 | -1,84% | - |
| 19.09.2024 | 280,75 | 283,95 | 278,05 | 279,85 | -0,36% | - |
| 18.09.2024 | 280,85 | 284,40 | 279,25 | 280,85 | 0,00% | - |
| 17.09.2024 | 283,10 | 285,25 | 279,95 | 280,85 | -0,95% | - |
| 16.09.2024 | 283,60 | 283,95 | 280,10 | 283,55 | 0,07% | - |
| 13.09.2024 | 279,85 | 283,75 | 277,50 | 283,35 | 1,18% | - |
| 12.09.2024 | 279,95 | 280,95 | 276,85 | 280,05 | 0,14% | - |
| 11.09.2024 | 279,45 | 279,75 | 275,45 | 279,65 | 0,07% | - |
| 10.09.2024 | 272,15 | 279,75 | 271,00 | 279,45 | 2,68% | - |
| 09.09.2024 | 268,15 | 273,65 | 268,15 | 272,15 | 1,23% | - |
| 06.09.2024 | 271,80 | 274,35 | 265,25 | 268,85 | -0,99% | - |
| 05.09.2024 | 272,20 | 275,70 | 270,50 | 271,55 | -0,24% | - |
| 04.09.2024 | 274,10 | 277,80 | 271,00 | 272,20 | -0,69% | - |
| 03.09.2024 | 273,10 | 275,45 | 270,85 | 274,10 | 0,37% | - |
| 02.09.2024 | 272,90 | 273,15 | 271,90 | 273,10 | 0,07% | - |
| 30.08.2024 | 269,45 | 274,75 | 268,35 | 272,90 | 1,28% | - |
| 29.08.2024 | 266,25 | 270,40 | 265,90 | 269,45 | 1,09% | - |
| 28.08.2024 | 264,25 | 267,50 | 264,25 | 266,55 | 0,91% | - |
| 27.08.2024 | 264,00 | 264,30 | 261,65 | 264,15 | 0,21% | - |
| 26.08.2024 | 264,55 | 267,30 | 262,30 | 263,60 | -0,36% | - |
| 23.08.2024 | 261,60 | 264,80 | 260,80 | 264,55 | 1,13% | - |
| 22.08.2024 | 259,35 | 261,60 | 258,85 | 261,60 | 0,98% | - |
| 21.08.2024 | 258,00 | 261,15 | 256,95 | 259,05 | 0,37% | - |
| 20.08.2024 | 257,45 | 258,90 | 256,70 | 258,10 | 0,33% | - |
| 19.08.2024 | 256,05 | 259,15 | 256,05 | 257,25 | -0,14% | - |
| 16.08.2024 | 259,75 | 260,70 | 255,65 | 257,60 | -0,83% | - |
| 15.08.2024 | 259,85 | 264,10 | 258,45 | 259,75 | -0,12% | - |
| 14.08.2024 | 258,75 | 261,80 | 256,90 | 260,05 | 0,48% | - |
| 13.08.2024 | 257,60 | 260,85 | 256,65 | 258,80 | 0,60% | - |
| 12.08.2024 | 258,95 | 259,55 | 255,55 | 257,25 | -0,68% | - |
| 09.08.2024 | 255,85 | 259,35 | 254,60 | 259,00 | 1,27% | - |
| 08.08.2024 | 254,35 | 257,45 | 252,35 | 255,75 | 0,73% | - |
| 07.08.2024 | 256,50 | 259,90 | 253,50 | 253,90 | -1,19% | - |
| 06.08.2024 | 242,15 | 259,20 | 242,15 | 256,95 | 3,15% | - |
| 05.08.2024 | 258,15 | 270,15 | 247,90 | 249,10 | -3,36% | - |
| 02.08.2024 | 264,75 | 265,50 | 255,60 | 257,75 | -2,52% | - |
| 01.08.2024 | 257,80 | 264,95 | 257,05 | 264,40 | 2,72% | - |
| 31.07.2024 | 259,65 | 266,85 | 251,15 | 257,40 | -0,81% | - |
| 30.07.2024 | 263,50 | 265,90 | 258,95 | 259,50 | -1,63% | - |
| 29.07.2024 | 264,15 | 266,45 | 261,90 | 263,80 | -0,02% | - |
| 26.07.2024 | 260,40 | 264,75 | 260,20 | 263,85 | 1,31% | - |
| 25.07.2024 | 263,80 | 266,90 | 256,95 | 260,45 | -1,21% | - |
| 24.07.2024 | 268,15 | 268,95 | 263,30 | 263,65 | -1,57% | - |
| 23.07.2024 | 266,40 | 269,20 | 265,80 | 267,85 | 0,58% | - |
| 22.07.2024 | 261,50 | 267,00 | 260,35 | 266,30 | 1,80% | - |
| 19.07.2024 | 260,80 | 263,05 | 259,20 | 261,60 | 0,21% | - |
| 18.07.2024 | 259,70 | 265,10 | 258,90 | 261,05 | 0,64% | - |
| 17.07.2024 | 255,75 | 260,60 | 253,40 | 259,40 | 1,55% | - |
| 16.07.2024 | 253,45 | 256,45 | 252,90 | 255,45 | 0,73% | - |
| 15.07.2024 | 251,10 | 256,05 | 251,10 | 253,60 | 0,77% | - |
| 12.07.2024 | 256,15 | 258,20 | 251,30 | 251,65 | -1,72% | - |
| 11.07.2024 | 254,90 | 260,45 | 253,70 | 256,05 | 0,27% | - |
| 10.07.2024 | 255,25 | 256,70 | 252,60 | 255,35 | -0,12% | - |
| 09.07.2024 | 252,35 | 256,10 | 250,80 | 255,65 | 1,37% | - |
| 08.07.2024 | 250,70 | 253,00 | 249,70 | 252,20 | 0,50% | - |