25,420€
1,80%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 25,36 | 25,58 | 25,04 | 25,55 | 2,30% | - |
| 10.10.2025 | 25,54 | 25,68 | 24,97 | 24,97 | -1,58% | - |
| 09.10.2025 | 25,10 | 25,47 | 25,08 | 25,37 | 1,24% | - |
| 08.10.2025 | 25,17 | 25,28 | 24,89 | 25,06 | 0,52% | - |
| 07.10.2025 | 24,97 | 25,23 | 24,89 | 24,93 | 0,24% | - |
| 06.10.2025 | 25,50 | 25,85 | 24,85 | 24,87 | -1,97% | - |
| 03.10.2025 | 25,66 | 26,06 | 25,37 | 25,37 | -0,51% | - |
| 02.10.2025 | 25,50 | 25,60 | 25,24 | 25,50 | 0,00% | - |
| 01.10.2025 | 25,21 | 25,54 | 25,15 | 25,50 | 1,03% | - |
| 30.09.2025 | 24,97 | 25,34 | 24,88 | 25,24 | 0,24% | - |
| 29.09.2025 | 25,44 | 25,66 | 25,05 | 25,18 | -0,75% | - |
| 26.09.2025 | 25,24 | 25,53 | 25,17 | 25,37 | 1,06% | - |
| 25.09.2025 | 25,12 | 25,39 | 25,05 | 25,11 | -0,63% | - |
| 24.09.2025 | 25,54 | 25,70 | 25,22 | 25,27 | -1,00% | - |
| 23.09.2025 | 25,48 | 25,74 | 25,47 | 25,52 | -0,04% | - |
| 22.09.2025 | 25,65 | 25,71 | 25,26 | 25,53 | -0,21% | - |
| 19.09.2025 | 25,64 | 25,79 | 25,38 | 25,59 | -0,14% | - |
| 18.09.2025 | 25,44 | 25,66 | 25,26 | 25,62 | 1,53% | - |
| 17.09.2025 | 24,82 | 25,43 | 24,76 | 25,24 | 2,31% | - |
| 16.09.2025 | 25,47 | 25,57 | 24,67 | 24,67 | -2,97% | - |
| 15.09.2025 | 25,49 | 25,83 | 25,35 | 25,42 | -0,74% | - |
| 12.09.2025 | 25,57 | 25,65 | 25,50 | 25,61 | 0,97% | - |
| 11.09.2025 | 25,45 | 25,67 | 25,23 | 25,37 | -0,86% | - |
| 10.09.2025 | 25,58 | 25,71 | 25,53 | 25,59 | -0,41% | - |
| 09.09.2025 | 25,88 | 26,05 | 25,62 | 25,69 | -0,79% | - |
| 08.09.2025 | 26,29 | 26,35 | 25,72 | 25,90 | -1,46% | - |
| 05.09.2025 | 26,36 | 26,44 | 26,06 | 26,28 | -0,34% | - |
| 04.09.2025 | 26,53 | 26,76 | 26,11 | 26,37 | -0,62% | - |
| 03.09.2025 | 26,32 | 26,58 | 26,19 | 26,54 | 0,49% | 70,00 |
| 02.09.2025 | 26,74 | 26,83 | 26,27 | 26,41 | -1,35% | - |
| 01.09.2025 | 26,74 | 26,79 | 26,68 | 26,77 | 0,02% | - |
| 29.08.2025 | 26,61 | 26,79 | 26,52 | 26,76 | 0,58% | - |
| 28.08.2025 | 26,90 | 26,96 | 26,37 | 26,61 | -0,97% | - |
| 27.08.2025 | 26,77 | 27,14 | 26,67 | 26,87 | 0,52% | - |
| 26.08.2025 | 26,72 | 26,93 | 26,51 | 26,73 | -0,28% | - |
| 25.08.2025 | 26,76 | 26,90 | 26,62 | 26,80 | 0,30% | - |
| 22.08.2025 | 26,86 | 27,16 | 26,63 | 26,72 | -0,32% | - |
| 21.08.2025 | 26,68 | 26,93 | 26,56 | 26,81 | 0,47% | - |
| 20.08.2025 | 26,44 | 26,92 | 26,41 | 26,68 | 0,70% | - |
| 19.08.2025 | 25,92 | 26,52 | 25,86 | 26,50 | 2,18% | - |
| 18.08.2025 | 26,03 | 26,31 | 25,92 | 25,93 | -0,21% | - |
| 15.08.2025 | 26,20 | 26,22 | 25,86 | 25,99 | -0,15% | - |
| 14.08.2025 | 25,99 | 26,12 | 25,71 | 26,03 | -0,15% | - |
| 13.08.2025 | 25,87 | 26,13 | 25,70 | 26,07 | 0,68% | - |
| 12.08.2025 | 25,76 | 26,01 | 25,48 | 25,89 | 0,27% | - |
| 11.08.2025 | 26,01 | 26,26 | 25,77 | 25,82 | -0,58% | - |
| 08.08.2025 | 26,17 | 26,34 | 25,91 | 25,97 | -0,25% | - |
| 07.08.2025 | 25,73 | 26,20 | 25,71 | 26,04 | 1,03% | - |
| 06.08.2025 | 26,67 | 26,71 | 25,76 | 25,77 | -3,01% | - |
| 05.08.2025 | 26,75 | 26,79 | 26,45 | 26,57 | -0,36% | - |
| 04.08.2025 | 26,50 | 26,84 | 26,32 | 26,67 | 1,08% | - |
| 01.08.2025 | 26,61 | 26,61 | 26,09 | 26,38 | -1,11% | - |
| 31.07.2025 | 26,90 | 27,06 | 26,57 | 26,68 | -0,63% | - |
| 30.07.2025 | 27,11 | 27,34 | 26,68 | 26,85 | -0,90% | - |
| 29.07.2025 | 26,37 | 27,20 | 26,29 | 27,09 | 2,93% | - |
| 28.07.2025 | 26,20 | 26,95 | 26,20 | 26,32 | 0,94% | - |
| 25.07.2025 | 26,06 | 26,24 | 25,82 | 26,08 | 0,35% | - |
| 24.07.2025 | 25,91 | 26,25 | 25,40 | 25,99 | -0,06% | 60,00 |
| 23.07.2025 | 26,40 | 26,50 | 25,90 | 26,00 | -1,10% | - |
| 22.07.2025 | 26,07 | 26,47 | 25,99 | 26,29 | 0,82% | - |
| 21.07.2025 | 26,21 | 26,39 | 25,99 | 26,08 | -0,55% | - |
| 18.07.2025 | 26,44 | 26,54 | 26,00 | 26,22 | -1,02% | - |
| 17.07.2025 | 26,70 | 26,85 | 26,43 | 26,49 | -0,62% | - |
| 16.07.2025 | 26,64 | 27,08 | 26,33 | 26,66 | -0,36% | - |
| 15.07.2025 | 27,30 | 27,41 | 26,75 | 26,75 | -2,01% | - |
| 14.07.2025 | 26,94 | 27,36 | 26,91 | 27,30 | 1,09% | - |
| 11.07.2025 | 26,55 | 27,02 | 26,36 | 27,01 | 1,35% | - |
| 10.07.2025 | 26,33 | 26,92 | 26,28 | 26,65 | 0,89% | - |
| 09.07.2025 | 26,61 | 27,07 | 26,33 | 26,41 | -0,77% | - |
| 08.07.2025 | 26,83 | 26,94 | 26,60 | 26,62 | -0,99% | - |
| 07.07.2025 | 27,10 | 27,47 | 26,84 | 26,88 | -0,46% | - |
| 04.07.2025 | 27,08 | 27,09 | 26,97 | 27,01 | -0,83% | - |
| 03.07.2025 | 27,01 | 27,40 | 26,92 | 27,23 | 1,02% | - |
| 02.07.2025 | 27,18 | 27,27 | 26,66 | 26,96 | -0,68% | - |
| 01.07.2025 | 27,05 | 27,60 | 26,82 | 27,14 | 0,28% | - |
| 30.06.2025 | 27,16 | 27,27 | 26,53 | 27,07 | -0,79% | - |
| 27.06.2025 | 27,55 | 27,62 | 27,22 | 27,28 | -0,66% | - |
| 26.06.2025 | 27,30 | 27,46 | 27,14 | 27,46 | 0,51% | - |
| 25.06.2025 | 28,16 | 28,21 | 27,21 | 27,32 | -2,86% | 6,00 |
| 24.06.2025 | 28,51 | 28,71 | 28,11 | 28,13 | -1,23% | - |
| 23.06.2025 | 28,05 | 28,67 | 27,94 | 28,48 | 1,30% | - |
| 20.06.2025 | 28,26 | 28,62 | 28,07 | 28,11 | -0,05% | - |
| 19.06.2025 | 28,42 | 28,42 | 28,13 | 28,13 | -1,16% | - |
| 18.06.2025 | 28,19 | 28,69 | 28,02 | 28,46 | 0,89% | - |
| 17.06.2025 | 27,61 | 28,27 | 27,49 | 28,21 | 1,69% | - |
| 16.06.2025 | 28,09 | 28,31 | 27,60 | 27,74 | -1,07% | - |
| 13.06.2025 | 27,84 | 28,20 | 27,79 | 28,04 | -0,23% | - |
| 12.06.2025 | 28,31 | 28,38 | 27,72 | 28,10 | -1,46% | - |
| 11.06.2025 | 28,90 | 28,99 | 28,40 | 28,52 | -1,50% | - |
| 10.06.2025 | 28,93 | 29,15 | 28,82 | 28,95 | 0,09% | - |
| 09.06.2025 | 28,44 | 29,01 | 28,33 | 28,93 | 1,38% | - |
| 06.06.2025 | 28,30 | 28,68 | 28,18 | 28,53 | 1,19% | - |
| 05.06.2025 | 28,19 | 28,38 | 27,63 | 28,20 | -0,04% | - |
| 04.06.2025 | 29,00 | 29,13 | 28,21 | 28,21 | -0,12% | - |
| 03.06.2025 | 28,53 | 29,06 | 28,24 | 28,24 | -1,10% | - |
| 02.06.2025 | 28,45 | 28,60 | 28,04 | 28,56 | -0,14% | - |
| 30.05.2025 | 28,67 | 28,77 | 28,42 | 28,60 | 0,18% | - |
| 29.05.2025 | 29,30 | 29,30 | 28,29 | 28,55 | -0,83% | - |
| 28.05.2025 | 28,50 | 28,88 | 28,33 | 28,79 | 1,00% | - |
| 27.05.2025 | 28,29 | 28,61 | 28,12 | 28,50 | 0,62% | - |