30,190€
2,76%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 30,30 | 30,55 | 29,84 | 30,42 | 0,60% | - |
| 20.12.2024 | 29,70 | 30,54 | 29,37 | 30,24 | 1,65% | - |
| 19.12.2024 | 30,40 | 30,88 | 29,73 | 29,75 | -2,20% | - |
| 18.12.2024 | 31,15 | 31,42 | 30,33 | 30,42 | -2,39% | - |
| 17.12.2024 | 31,20 | 31,51 | 31,03 | 31,16 | -0,32% | - |
| 16.12.2024 | 31,32 | 31,52 | 30,89 | 31,26 | -0,27% | - |
| 13.12.2024 | 31,26 | 31,40 | 31,00 | 31,35 | 0,30% | - |
| 12.12.2024 | 31,32 | 31,64 | 31,23 | 31,25 | -0,38% | - |
| 11.12.2024 | 30,85 | 31,55 | 30,57 | 31,37 | 1,70% | - |
| 10.12.2024 | 31,02 | 31,55 | 30,70 | 30,85 | -0,58% | - |
| 09.12.2024 | 30,95 | 31,22 | 30,76 | 31,03 | 0,31% | - |
| 06.12.2024 | 30,79 | 31,40 | 30,79 | 30,93 | -0,48% | - |
| 05.12.2024 | 31,51 | 31,51 | 30,96 | 31,08 | -1,86% | - |
| 04.12.2024 | 31,51 | 31,78 | 31,43 | 31,67 | 0,72% | - |
| 03.12.2024 | 31,80 | 32,04 | 31,39 | 31,45 | -1,23% | - |
| 02.12.2024 | 32,49 | 32,65 | 31,83 | 31,84 | -6,70% | - |
| 29.11.2024 | 32,52 | 34,12 | 30,83 | 34,12 | 4,69% | - |
| 28.11.2024 | 32,56 | 32,62 | 32,53 | 32,59 | 0,32% | - |
| 27.11.2024 | 32,42 | 32,87 | 32,24 | 32,49 | 0,22% | - |
| 26.11.2024 | 32,30 | 32,54 | 31,81 | 32,42 | 0,54% | - |
| 25.11.2024 | 32,11 | 32,59 | 31,86 | 32,24 | 0,30% | - |
| 22.11.2024 | 32,03 | 32,46 | 31,95 | 32,15 | 0,53% | - |
| 21.11.2024 | 31,82 | 32,40 | 31,77 | 31,98 | 0,44% | - |
| 20.11.2024 | 32,34 | 32,45 | 31,55 | 31,84 | -1,27% | - |
| 19.11.2024 | 31,55 | 32,26 | 31,19 | 32,25 | 2,25% | - |
| 18.11.2024 | 31,19 | 31,54 | 30,79 | 31,54 | 1,01% | - |
| 15.11.2024 | 30,82 | 31,33 | 30,74 | 31,22 | 0,52% | - |
| 14.11.2024 | 31,30 | 31,52 | 30,95 | 31,06 | -0,77% | - |
| 13.11.2024 | 31,17 | 31,68 | 30,69 | 31,30 | 0,68% | - |
| 12.11.2024 | 31,27 | 31,75 | 31,07 | 31,09 | -0,45% | - |
| 11.11.2024 | 30,91 | 31,63 | 30,69 | 31,23 | 1,07% | - |
| 08.11.2024 | 29,78 | 31,12 | 29,73 | 30,90 | 4,09% | - |
| 07.11.2024 | 29,52 | 29,90 | 29,29 | 29,69 | 0,73% | - |
| 06.11.2024 | 30,13 | 30,74 | 29,25 | 29,47 | 1,22% | - |
| 05.11.2024 | 29,18 | 29,26 | 28,73 | 29,12 | -0,12% | - |
| 04.11.2024 | 29,04 | 29,48 | 28,94 | 29,15 | -0,14% | - |
| 01.11.2024 | 29,16 | 29,93 | 28,57 | 29,19 | -0,41% | - |
| 31.10.2024 | 29,63 | 30,04 | 29,13 | 29,31 | -1,63% | - |
| 30.10.2024 | 29,83 | 30,63 | 29,67 | 29,80 | -1,42% | - |
| 29.10.2024 | 30,05 | 30,70 | 29,66 | 30,23 | 0,40% | 4.000,00 |
| 28.10.2024 | 30,40 | 30,91 | 29,94 | 30,11 | -0,31% | - |
| 25.10.2024 | 30,82 | 31,18 | 30,19 | 30,20 | -2,01% | - |
| 24.10.2024 | 31,34 | 31,83 | 30,67 | 30,82 | -1,86% | - |
| 23.10.2024 | 31,22 | 31,58 | 31,21 | 31,41 | 0,26% | - |
| 22.10.2024 | 31,42 | 31,63 | 31,14 | 31,33 | -0,05% | - |
| 21.10.2024 | 31,51 | 31,83 | 31,20 | 31,34 | -0,25% | - |
| 18.10.2024 | 31,22 | 31,54 | 31,13 | 31,42 | 0,53% | - |
| 17.10.2024 | 31,40 | 31,65 | 31,07 | 31,26 | -0,49% | - |
| 16.10.2024 | 30,73 | 31,45 | 30,72 | 31,41 | 2,10% | - |
| 15.10.2024 | 30,37 | 31,19 | 30,15 | 30,77 | 1,53% | - |
| 14.10.2024 | 29,75 | 30,35 | 29,65 | 30,30 | 1,90% | - |
| 11.10.2024 | 29,71 | 29,93 | 29,63 | 29,74 | 0,03% | - |
| 10.10.2024 | 29,86 | 29,96 | 29,53 | 29,73 | -0,49% | - |
| 09.10.2024 | 29,81 | 30,05 | 29,78 | 29,87 | 0,15% | - |
| 08.10.2024 | 29,65 | 29,94 | 29,53 | 29,83 | 0,42% | - |
| 07.10.2024 | 29,51 | 29,71 | 29,17 | 29,70 | 0,64% | - |
| 04.10.2024 | 29,90 | 30,10 | 29,38 | 29,51 | -1,21% | - |
| 03.10.2024 | 29,66 | 29,99 | 29,53 | 29,87 | 0,71% | - |
| 02.10.2024 | 30,26 | 30,33 | 29,55 | 29,66 | -2,05% | - |
| 01.10.2024 | 30,63 | 30,99 | 30,25 | 30,28 | -1,27% | - |
| 30.09.2024 | 30,32 | 30,75 | 30,19 | 30,67 | 0,28% | - |
| 27.09.2024 | 30,48 | 30,76 | 30,39 | 30,59 | 0,67% | - |
| 26.09.2024 | 30,50 | 30,72 | 30,25 | 30,38 | -0,20% | - |
| 25.09.2024 | 30,28 | 30,62 | 30,26 | 30,44 | 0,03% | - |
| 24.09.2024 | 31,03 | 31,08 | 30,43 | 30,43 | -1,92% | - |
| 23.09.2024 | 30,58 | 31,03 | 30,53 | 31,03 | 1,52% | - |
| 20.09.2024 | 30,33 | 30,66 | 29,79 | 30,56 | 0,63% | 1.000,00 |
| 19.09.2024 | 30,49 | 30,60 | 29,87 | 30,37 | 0,16% | - |
| 18.09.2024 | 29,86 | 30,47 | 29,63 | 30,32 | 1,59% | - |
| 17.09.2024 | 29,72 | 30,21 | 29,71 | 29,85 | 0,39% | - |
| 16.09.2024 | 29,57 | 29,84 | 29,45 | 29,73 | 0,41% | - |
| 13.09.2024 | 29,21 | 29,73 | 29,21 | 29,61 | 1,20% | - |
| 12.09.2024 | 29,18 | 29,54 | 28,92 | 29,26 | 0,50% | - |
| 11.09.2024 | 29,03 | 29,40 | 28,88 | 29,12 | -0,02% | - |
| 10.09.2024 | 29,21 | 29,44 | 28,97 | 29,12 | -0,50% | - |
| 09.09.2024 | 29,05 | 29,34 | 28,74 | 29,27 | 1,19% | - |
| 06.09.2024 | 28,90 | 29,01 | 28,49 | 28,92 | 0,03% | - |
| 05.09.2024 | 29,13 | 29,37 | 28,84 | 28,91 | -0,79% | - |
| 04.09.2024 | 28,73 | 29,30 | 28,72 | 29,14 | 0,64% | - |
| 03.09.2024 | 28,74 | 28,96 | 28,14 | 28,96 | 0,42% | - |
| 02.09.2024 | 28,76 | 28,84 | 28,71 | 28,84 | -0,16% | - |
| 30.08.2024 | 28,51 | 28,90 | 28,47 | 28,88 | 1,55% | - |
| 29.08.2024 | 28,38 | 28,69 | 28,38 | 28,44 | 0,30% | - |
| 28.08.2024 | 28,26 | 28,43 | 28,09 | 28,36 | 0,73% | - |
| 27.08.2024 | 28,27 | 28,43 | 27,95 | 28,15 | -0,48% | - |
| 26.08.2024 | 28,28 | 28,71 | 28,25 | 28,29 | 0,12% | - |
| 23.08.2024 | 28,06 | 28,41 | 28,04 | 28,25 | 0,70% | - |
| 22.08.2024 | 27,96 | 28,13 | 27,85 | 28,06 | 0,41% | - |
| 21.08.2024 | 27,66 | 28,00 | 27,54 | 27,94 | 1,20% | - |
| 20.08.2024 | 27,39 | 27,65 | 27,29 | 27,61 | 0,90% | - |
| 19.08.2024 | 26,89 | 27,42 | 26,88 | 27,37 | 1,45% | - |
| 16.08.2024 | 27,41 | 27,41 | 26,77 | 26,98 | -1,06% | - |
| 15.08.2024 | 27,27 | 27,65 | 27,08 | 27,27 | 0,22% | - |
| 14.08.2024 | 27,14 | 27,30 | 26,90 | 27,21 | 0,41% | - |
| 13.08.2024 | 27,23 | 27,40 | 27,10 | 27,10 | -0,40% | - |
| 12.08.2024 | 26,89 | 27,21 | 26,53 | 27,21 | 1,27% | - |
| 09.08.2024 | 26,77 | 26,94 | 26,55 | 26,87 | 0,34% | - |
| 08.08.2024 | 26,10 | 26,90 | 26,00 | 26,78 | 2,39% | - |
| 07.08.2024 | 26,60 | 26,79 | 26,10 | 26,15 | -0,83% | 900,00 |
| 06.08.2024 | 26,13 | 26,80 | 25,60 | 26,37 | 1,91% | 114,00 |