226,700€
0,07%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 227,30 | 228,20 | 227,10 | 227,25 | 0,31% | - |
| 01.10.2025 | 228,10 | 231,75 | 226,45 | 226,55 | 0,20% | - |
| 30.09.2025 | 227,05 | 227,05 | 223,45 | 226,10 | -0,53% | - |
| 29.09.2025 | 228,95 | 229,90 | 225,50 | 227,30 | -0,42% | - |
| 26.09.2025 | 226,00 | 229,60 | 225,45 | 228,25 | 1,38% | - |
| 25.09.2025 | 225,40 | 225,70 | 224,85 | 225,15 | -0,31% | - |
| 24.09.2025 | 226,70 | 228,50 | 225,60 | 225,85 | -0,02% | - |
| 23.09.2025 | 226,70 | 227,75 | 225,25 | 225,90 | -0,04% | - |
| 22.09.2025 | 227,80 | 227,85 | 224,35 | 226,00 | -1,18% | - |
| 19.09.2025 | 228,30 | 229,95 | 226,90 | 228,70 | 0,59% | - |
| 18.09.2025 | 225,40 | 228,75 | 224,00 | 227,35 | 1,07% | - |
| 17.09.2025 | 223,95 | 227,55 | 223,85 | 224,95 | 0,47% | - |
| 16.09.2025 | 224,60 | 225,75 | 222,55 | 223,90 | -0,58% | - |
| 15.09.2025 | 227,65 | 230,00 | 224,75 | 225,20 | -1,14% | - |
| 12.09.2025 | 229,45 | 230,25 | 227,80 | 227,80 | 0,73% | - |
| 11.09.2025 | 225,45 | 227,55 | 225,00 | 226,15 | -0,40% | - |
| 10.09.2025 | 229,60 | 230,60 | 226,95 | 227,05 | 0,42% | - |
| 09.09.2025 | 225,90 | 226,25 | 225,35 | 226,10 | 0,02% | - |
| 08.09.2025 | 228,80 | 230,65 | 225,40 | 226,05 | -1,20% | - |
| 05.09.2025 | 227,05 | 229,85 | 224,25 | 228,80 | 0,88% | - |
| 04.09.2025 | 224,00 | 226,95 | 223,65 | 226,80 | 1,23% | - |
| 03.09.2025 | 223,80 | 226,40 | 222,90 | 224,05 | 0,07% | 1,00 |
| 02.09.2025 | 230,90 | 231,45 | 223,80 | 223,90 | -3,12% | - |
| 01.09.2025 | 231,55 | 231,55 | 230,20 | 231,10 | -0,06% | - |
| 29.08.2025 | 229,55 | 231,50 | 228,50 | 231,25 | 0,85% | - |
| 28.08.2025 | 230,30 | 230,80 | 226,95 | 229,30 | -0,46% | 1,00 |
| 27.08.2025 | 227,85 | 231,05 | 227,70 | 230,35 | 1,08% | - |
| 26.08.2025 | 228,80 | 231,00 | 226,85 | 227,90 | -0,42% | - |
| 25.08.2025 | 227,60 | 229,35 | 225,35 | 228,85 | 0,70% | - |
| 22.08.2025 | 226,40 | 229,40 | 226,10 | 227,25 | 0,49% | - |
| 21.08.2025 | 224,90 | 226,75 | 223,20 | 226,15 | 0,42% | - |
| 20.08.2025 | 225,30 | 228,65 | 223,85 | 225,20 | 0,00% | - |
| 19.08.2025 | 220,00 | 225,50 | 218,85 | 225,20 | 2,34% | - |
| 18.08.2025 | 221,65 | 222,75 | 220,00 | 220,05 | -0,74% | - |
| 15.08.2025 | 219,95 | 222,30 | 218,15 | 221,70 | 0,73% | - |
| 14.08.2025 | 221,05 | 222,45 | 217,50 | 220,10 | -0,52% | - |
| 13.08.2025 | 217,35 | 221,55 | 216,20 | 221,25 | 1,70% | - |
| 12.08.2025 | 214,65 | 218,20 | 214,65 | 217,55 | 0,09% | - |
| 11.08.2025 | 217,60 | 219,75 | 216,90 | 217,35 | -0,57% | 1,00 |
| 08.08.2025 | 220,40 | 222,05 | 218,05 | 218,60 | -0,93% | - |
| 07.08.2025 | 218,30 | 222,40 | 217,95 | 220,65 | 0,94% | - |
| 06.08.2025 | 222,35 | 223,55 | 217,35 | 218,60 | -2,00% | - |
| 05.08.2025 | 220,00 | 225,20 | 220,00 | 223,05 | 1,29% | - |
| 04.08.2025 | 221,35 | 223,80 | 219,95 | 220,20 | -1,92% | - |
| 01.08.2025 | 227,90 | 227,90 | 223,20 | 224,50 | -1,30% | - |
| 31.07.2025 | 234,75 | 237,05 | 226,50 | 227,45 | -3,60% | 7,00 |
| 30.07.2025 | 251,80 | 252,65 | 233,45 | 235,95 | -6,39% | 21,00 |
| 29.07.2025 | 244,35 | 252,20 | 244,35 | 252,05 | 3,13% | - |
| 28.07.2025 | 244,50 | 248,30 | 244,25 | 244,40 | -0,08% | - |
| 25.07.2025 | 244,60 | 247,35 | 242,70 | 244,60 | -0,04% | 1,00 |
| 24.07.2025 | 248,50 | 250,05 | 244,35 | 244,70 | -1,59% | - |
| 23.07.2025 | 248,50 | 251,00 | 247,00 | 248,65 | -0,10% | - |
| 22.07.2025 | 243,65 | 249,05 | 242,85 | 248,90 | 2,11% | - |
| 21.07.2025 | 246,70 | 251,15 | 243,40 | 243,75 | -1,42% | - |
| 18.07.2025 | 247,50 | 248,75 | 245,35 | 247,25 | -0,36% | - |
| 17.07.2025 | 245,25 | 249,00 | 245,25 | 248,15 | 0,98% | - |
| 16.07.2025 | 241,70 | 246,05 | 239,65 | 245,75 | 1,61% | - |
| 15.07.2025 | 243,95 | 245,20 | 240,35 | 241,85 | -0,86% | - |
| 14.07.2025 | 243,50 | 247,05 | 243,35 | 243,95 | -0,47% | - |
| 11.07.2025 | 245,90 | 245,90 | 241,25 | 245,10 | -0,12% | - |
| 10.07.2025 | 242,95 | 247,25 | 241,75 | 245,40 | 0,86% | - |
| 09.07.2025 | 243,95 | 245,50 | 242,20 | 243,30 | -0,14% | - |
| 08.07.2025 | 240,65 | 245,00 | 240,10 | 243,65 | 0,70% | - |
| 07.07.2025 | 239,75 | 246,00 | 239,75 | 241,95 | 0,92% | - |
| 04.07.2025 | 242,70 | 242,70 | 239,45 | 239,75 | -0,85% | - |
| 03.07.2025 | 240,20 | 243,45 | 238,50 | 241,80 | 0,65% | - |
| 02.07.2025 | 241,25 | 243,00 | 236,15 | 240,25 | -0,60% | - |
| 01.07.2025 | 240,45 | 244,30 | 234,90 | 241,70 | 0,56% | - |
| 30.06.2025 | 242,35 | 244,85 | 235,95 | 240,35 | -1,27% | - |
| 27.06.2025 | 245,90 | 247,70 | 242,10 | 243,45 | -1,04% | - |
| 26.06.2025 | 242,70 | 246,20 | 239,90 | 246,00 | 1,53% | - |
| 25.06.2025 | 246,40 | 248,15 | 239,20 | 242,30 | -1,76% | - |
| 24.06.2025 | 247,80 | 254,50 | 244,60 | 246,65 | -0,26% | - |
| 23.06.2025 | 246,80 | 250,70 | 243,65 | 247,30 | 0,06% | - |
| 20.06.2025 | 244,70 | 249,80 | 244,70 | 247,15 | 1,00% | - |
| 19.06.2025 | 247,35 | 247,70 | 244,70 | 244,70 | -1,09% | - |
| 18.06.2025 | 247,00 | 249,25 | 245,00 | 247,40 | 0,28% | - |
| 17.06.2025 | 246,70 | 247,80 | 243,60 | 246,70 | 0,06% | - |
| 16.06.2025 | 246,40 | 247,95 | 245,00 | 246,55 | 0,37% | - |
| 13.06.2025 | 250,10 | 251,60 | 243,80 | 245,65 | -1,76% | - |
| 12.06.2025 | 249,10 | 250,15 | 244,55 | 250,05 | 0,32% | - |
| 11.06.2025 | 252,00 | 252,80 | 247,80 | 249,25 | -1,01% | - |
| 10.06.2025 | 248,40 | 252,30 | 247,40 | 251,80 | 1,43% | - |
| 09.06.2025 | 244,10 | 249,90 | 243,00 | 248,25 | 1,29% | - |
| 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% | - |