242,500€
1,21%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 239,63 | 244,60 | 239,13 | 242,50 | 1,21% | - |
| 08.10.2026 | 239,18 | 241,35 | 236,93 | 239,60 | 0,13% | 56,00 |
| 07.10.2026 | 242,85 | 243,63 | 239,15 | 239,30 | -1,16% | - |
| 06.10.2026 | 242,73 | 245,63 | 240,80 | 242,10 | -0,12% | 13,00 |
| 05.10.2026 | 240,23 | 242,80 | 237,40 | 242,40 | 1,55% | - |
| 02.10.2026 | 239,98 | 241,93 | 237,83 | 238,70 | -0,62% | - |
| 01.10.2026 | 238,77 | 240,43 | 235,52 | 240,20 | 0,97% | - |
| 30.09.2026 | 239,38 | 241,33 | 236,95 | 237,90 | -1,53% | 1.330,00 |
| 29.09.2026 | 240,13 | 242,48 | 239,05 | 241,60 | 0,69% | 62,00 |
| 28.09.2026 | 238,25 | 240,65 | 236,73 | 239,95 | 0,69% | 14,00 |
| 25.09.2026 | 238,93 | 239,33 | 236,43 | 238,30 | -0,25% | - |
| 24.09.2026 | 239,83 | 241,93 | 238,38 | 238,90 | -0,58% | - |
| 23.09.2026 | 240,58 | 243,18 | 239,70 | 240,30 | 0,15% | - |
| 22.09.2026 | 236,70 | 241,38 | 236,13 | 239,95 | 1,36% | - |
| 21.09.2026 | 235,75 | 236,85 | 233,85 | 236,73 | 0,72% | 17,00 |
| 18.09.2026 | 236,13 | 237,40 | 233,30 | 235,02 | -0,28% | - |
| 17.09.2026 | 237,02 | 238,77 | 235,68 | 235,68 | -0,35% | - |
| 16.09.2026 | 239,25 | 240,68 | 235,38 | 236,50 | -1,14% | - |
| 15.09.2026 | 238,80 | 240,48 | 237,13 | 239,23 | 0,17% | - |
| 14.09.2026 | 235,55 | 239,25 | 235,55 | 238,83 | 1,44% | 14,00 |
| 11.09.2026 | 234,20 | 236,43 | 233,63 | 235,43 | 0,64% | - |
| 10.09.2026 | 236,05 | 237,95 | 232,90 | 233,93 | -0,85% | - |
| 09.09.2026 | 238,65 | 238,68 | 234,18 | 235,93 | -1,17% | - |
| 08.09.2026 | 239,15 | 240,40 | 236,85 | 238,73 | -0,33% | - |
| 07.09.2026 | 239,88 | 240,00 | 238,38 | 239,52 | -0,17% | 14,00 |
| 04.09.2026 | 239,60 | 241,33 | 237,40 | 239,93 | 0,15% | - |
| 03.09.2026 | 238,95 | 240,88 | 237,73 | 239,58 | 0,19% | - |
| 02.09.2026 | 240,75 | 241,73 | 237,13 | 239,13 | -0,66% | - |
| 01.09.2026 | 243,90 | 245,93 | 240,60 | 240,73 | -1,23% | 84,00 |
| 31.08.2026 | 244,95 | 245,10 | 241,70 | 243,73 | -0,61% | 14,00 |
| 28.08.2026 | 241,00 | 245,93 | 240,23 | 245,23 | 1,78% | - |
| 27.08.2026 | 247,50 | 247,83 | 240,93 | 240,93 | -2,59% | 14,00 |
| 26.08.2026 | 250,20 | 251,23 | 247,10 | 247,33 | -1,12% | - |
| 25.08.2026 | 252,10 | 253,23 | 248,58 | 250,13 | -0,64% | - |
| 24.08.2026 | 247,25 | 252,58 | 247,10 | 251,73 | 1,74% | - |
| 21.08.2026 | 246,10 | 248,40 | 246,10 | 247,43 | 0,41% | 14,00 |
| 20.08.2026 | 248,77 | 249,20 | 246,40 | 246,43 | 0,12% | - |
| 19.08.2026 | 244,63 | 247,25 | 243,80 | 246,13 | 7,89% | 750,00 |
| 05.05.2026 | 226,63 | 229,52 | 225,90 | 228,13 | 0,80% | - |
| 04.05.2026 | 224,73 | 228,60 | 224,13 | 226,33 | 0,94% | 11.475,00 |
| 30.04.2026 | 226,77 | 229,13 | 221,70 | 224,23 | -1,15% | - |
| 29.04.2026 | 229,23 | 231,60 | 221,80 | 226,83 | -0,94% | 119,00 |
| 28.04.2026 | 219,38 | 230,15 | 219,02 | 228,98 | 4,40% | - |
| 27.04.2026 | 217,80 | 220,95 | 217,13 | 219,33 | 0,65% | 38,00 |
| 24.04.2026 | 218,52 | 218,70 | 216,33 | 217,90 | -0,19% | - |
| 23.04.2026 | 215,18 | 219,30 | 214,23 | 218,33 | 1,30% | - |
| 22.04.2026 | 216,08 | 217,20 | 214,00 | 215,52 | -0,24% | 87,00 |
| 21.04.2026 | 219,83 | 220,43 | 216,00 | 216,05 | -1,49% | 14,00 |
| 20.04.2026 | 216,33 | 219,60 | 215,10 | 219,33 | 1,18% | 15,00 |
| 17.04.2026 | 210,48 | 217,10 | 210,10 | 216,77 | 2,97% | - |
| 16.04.2026 | 213,33 | 215,18 | 209,52 | 210,52 | -1,35% | 15,00 |
| 15.04.2026 | 213,18 | 213,77 | 211,23 | 213,40 | 0,08% | - |
| 14.04.2026 | 211,60 | 213,30 | 210,25 | 213,23 | 0,68% | 13,00 |
| 13.04.2026 | 213,33 | 213,58 | 210,33 | 211,77 | -0,74% | 39,00 |
| 10.04.2026 | 213,95 | 216,35 | 212,65 | 213,35 | -0,18% | - |
| 09.04.2026 | 215,83 | 215,95 | 213,30 | 213,73 | -1,02% | 63,00 |
| 08.04.2026 | 216,43 | 217,23 | 214,35 | 215,93 | 0,81% | 81,00 |
| 07.04.2026 | 214,40 | 216,30 | 213,50 | 214,20 | -0,12% | 14,00 |
| 02.04.2026 | 209,33 | 214,93 | 208,83 | 214,45 | 2,24% | - |
| 01.04.2026 | 209,58 | 210,85 | 207,95 | 209,75 | 0,16% | 39,00 |
| 31.03.2026 | 210,33 | 211,73 | 208,15 | 209,43 | -1,09% | 110,00 |
| 30.03.2026 | 209,52 | 213,65 | 207,63 | 211,73 | 1,75% | 264,00 |
| 27.03.2026 | 211,63 | 212,02 | 207,20 | 208,08 | -1,48% | 15,00 |
| 26.03.2026 | 209,18 | 212,33 | 208,48 | 211,20 | 0,81% | - |
| 25.03.2026 | 210,48 | 212,08 | 208,85 | 209,50 | -0,10% | - |
| 24.03.2026 | 209,27 | 211,85 | 207,68 | 209,70 | 0,37% | - |
| 23.03.2026 | 206,93 | 213,83 | 206,08 | 208,93 | 0,58% | 164,00 |
| 20.03.2026 | 212,88 | 213,55 | 207,65 | 207,73 | -2,30% | 189,00 |
| 19.03.2026 | 215,23 | 216,00 | 212,25 | 212,63 | -1,17% | - |
| 18.03.2026 | 218,23 | 219,27 | 214,05 | 215,15 | -1,07% | 65,00 |
| 17.03.2026 | 216,48 | 218,68 | 215,48 | 217,48 | 0,50% | - |
| 16.03.2026 | 219,93 | 220,10 | 215,75 | 216,40 | -1,15% | 26,00 |
| 13.03.2026 | 218,13 | 222,10 | 217,73 | 218,93 | 0,26% | 60,00 |
| 12.03.2026 | 214,77 | 220,38 | 214,68 | 218,35 | 1,04% | - |
| 11.03.2026 | 218,93 | 219,43 | 214,10 | 216,10 | -1,32% | - |
| 10.03.2026 | 219,93 | 220,83 | 215,80 | 219,00 | -0,13% | - |
| 09.03.2026 | 217,93 | 220,75 | 215,33 | 219,27 | -0,14% | - |
| 06.03.2026 | 222,52 | 223,43 | 216,15 | 219,58 | -1,36% | 14,00 |
| 05.03.2026 | 219,77 | 223,20 | 218,45 | 222,60 | 1,16% | - |
| 04.03.2026 | 219,38 | 220,13 | 217,25 | 220,05 | -0,05% | - |
| 03.03.2026 | 218,68 | 222,75 | 215,15 | 220,15 | 0,47% | - |
| 02.03.2026 | 212,98 | 219,60 | 211,05 | 219,13 | 1,47% | 114,00 |
| 27.02.2026 | 222,43 | 222,48 | 214,45 | 215,95 | -2,76% | 15,00 |
| 26.02.2026 | 220,08 | 223,83 | 219,77 | 222,08 | 0,89% | 16,00 |
| 25.02.2026 | 218,88 | 220,52 | 217,40 | 220,13 | 0,30% | 34,00 |
| 24.02.2026 | 216,98 | 219,75 | 215,23 | 219,48 | 1,30% | - |
| 23.02.2026 | 214,65 | 219,35 | 214,63 | 216,65 | 0,31% | 15,00 |
| 20.02.2026 | 216,63 | 217,77 | 215,00 | 215,98 | -0,10% | 208,00 |
| 19.02.2026 | 217,33 | 218,75 | 214,45 | 216,20 | -0,56% | - |
| 18.02.2026 | 214,13 | 217,80 | 213,45 | 217,43 | 1,67% | 29,00 |
| 17.02.2026 | 211,70 | 215,40 | 211,25 | 213,85 | 0,87% | - |
| 16.02.2026 | 211,90 | 212,35 | 211,70 | 212,00 | 0,21% | 14,00 |
| 13.02.2026 | 211,65 | 214,65 | 210,75 | 211,55 | -0,05% | - |
| 12.02.2026 | 220,60 | 222,65 | 210,25 | 211,65 | -3,84% | 45,00 |
| 11.02.2026 | 220,45 | 224,45 | 219,85 | 220,10 | -0,25% | - |
| 10.02.2026 | 216,50 | 221,05 | 216,00 | 220,65 | 1,94% | 45,00 |
| 09.02.2026 | 217,85 | 218,00 | 214,40 | 216,45 | -0,92% | 87,00 |
| 06.02.2026 | 213,00 | 218,70 | 212,75 | 218,45 | 2,29% | 14,00 |
| 05.02.2026 | 214,35 | 214,55 | 209,85 | 213,55 | -0,16% | 840,00 |
| 04.02.2026 | 209,45 | 215,40 | 209,10 | 213,90 | 2,15% | 104,00 |