244,950€
0,72%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 243,00 | 248,25 | 242,25 | 245,10 | 0,78% | - |
| 05.06.2025 | 248,10 | 248,65 | 242,40 | 243,20 | -2,03% | - |
| 04.06.2025 | 247,00 | 248,95 | 243,65 | 248,25 | 0,36% | - |
| 03.06.2025 | 248,80 | 251,25 | 243,80 | 247,35 | -0,56% | - |
| 02.06.2025 | 250,25 | 250,25 | 242,20 | 248,75 | -0,60% | - |
| 30.05.2025 | 248,20 | 251,45 | 245,80 | 250,25 | 0,93% | - |
| 29.05.2025 | 246,40 | 250,90 | 244,30 | 247,95 | 0,77% | - |
| 28.05.2025 | 242,45 | 246,35 | 241,40 | 246,05 | 1,40% | - |
| 27.05.2025 | 238,85 | 243,20 | 236,95 | 242,65 | 1,36% | - |
| 26.05.2025 | 237,05 | 239,70 | 236,25 | 239,40 | 0,91% | - |
| 23.05.2025 | 242,65 | 242,90 | 236,70 | 237,25 | -2,23% | - |
| 22.05.2025 | 245,10 | 246,50 | 241,75 | 242,65 | -1,16% | 3,00 |
| 21.05.2025 | 253,70 | 253,70 | 244,90 | 245,50 | -3,59% | - |
| 20.05.2025 | 254,85 | 256,00 | 252,65 | 254,65 | 0,00% | - |
| 19.05.2025 | 258,65 | 258,65 | 252,35 | 254,65 | -1,62% | - |
| 16.05.2025 | 255,25 | 259,00 | 253,00 | 258,85 | 1,55% | - |
| 15.05.2025 | 249,40 | 255,10 | 246,75 | 254,90 | 2,29% | 3,00 |
| 14.05.2025 | 251,10 | 251,40 | 245,65 | 249,20 | -0,68% | - |
| 13.05.2025 | 258,25 | 258,25 | 249,10 | 250,90 | -2,81% | - |
| 12.05.2025 | 251,30 | 261,85 | 251,30 | 258,15 | 2,81% | - |
| 09.05.2025 | 251,60 | 251,85 | 248,50 | 251,10 | 0,04% | - |
| 08.05.2025 | 252,35 | 255,00 | 249,20 | 251,00 | -0,50% | - |
| 07.05.2025 | 253,60 | 255,10 | 251,10 | 252,25 | 0,26% | - |
| 06.05.2025 | 254,85 | 254,85 | 249,75 | 251,60 | -1,16% | - |
| 05.05.2025 | 259,25 | 259,25 | 253,05 | 254,55 | -1,72% | 1,00 |
| 02.05.2025 | 246,50 | 259,75 | 246,50 | 259,00 | 5,26% | - |
| 30.04.2025 | 241,70 | 246,25 | 237,70 | 246,05 | 1,65% | - |
| 29.04.2025 | 243,10 | 246,05 | 239,50 | 242,05 | -0,51% | - |
| 28.04.2025 | 241,15 | 245,15 | 240,95 | 243,30 | 0,25% | - |
| 25.04.2025 | 242,90 | 244,55 | 240,45 | 242,70 | -0,21% | - |
| 24.04.2025 | 244,90 | 246,05 | 241,40 | 243,20 | -0,75% | - |
| 23.04.2025 | 241,95 | 250,10 | 241,95 | 245,05 | 1,26% | - |
| 22.04.2025 | 234,50 | 242,75 | 234,30 | 242,00 | -0,06% | - |
| 17.04.2025 | 238,80 | 245,85 | 237,25 | 242,15 | 1,15% | - |
| 16.04.2025 | 242,75 | 245,05 | 237,80 | 239,40 | -1,78% | - |
| 15.04.2025 | 245,65 | 245,65 | 239,70 | 243,75 | 1,16% | - |
| 14.04.2025 | 237,15 | 241,30 | 232,45 | 240,95 | 3,92% | - |
| 11.04.2025 | 234,70 | 236,10 | 223,55 | 231,85 | -1,49% | - |
| 10.04.2025 | 246,95 | 248,45 | 230,60 | 235,35 | -5,27% | - |
| 09.04.2025 | 232,65 | 249,65 | 221,35 | 248,45 | 6,95% | - |
| 08.04.2025 | 240,80 | 249,20 | 229,85 | 232,30 | -3,41% | - |
| 07.04.2025 | 247,25 | 251,40 | 233,95 | 240,50 | -3,16% | - |
| 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% | - |