28,870€
1,05%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,72 | 29,21 | 28,64 | 28,87 | 0,65% | - |
| 12.03.2026 | 28,37 | 28,99 | 28,35 | 28,68 | 0,46% | - |
| 11.03.2026 | 29,04 | 29,18 | 28,44 | 28,55 | -1,70% | - |
| 10.03.2026 | 29,41 | 29,55 | 29,00 | 29,05 | -1,11% | - |
| 09.03.2026 | 29,16 | 29,53 | 29,07 | 29,37 | -0,64% | - |
| 06.03.2026 | 29,55 | 29,58 | 29,09 | 29,56 | 0,14% | - |
| 05.03.2026 | 29,71 | 29,76 | 29,40 | 29,52 | -0,52% | - |
| 04.03.2026 | 29,65 | 30,21 | 29,41 | 29,68 | -0,34% | - |
| 03.03.2026 | 29,39 | 29,85 | 29,26 | 29,78 | 0,63% | - |
| 02.03.2026 | 28,58 | 29,64 | 28,51 | 29,59 | 3,03% | - |
| 27.02.2026 | 28,39 | 29,10 | 28,22 | 28,72 | 0,63% | - |
| 26.02.2026 | 28,23 | 28,59 | 28,22 | 28,54 | 0,81% | - |
| 25.02.2026 | 28,18 | 28,35 | 27,99 | 28,31 | 0,19% | - |
| 24.02.2026 | 28,16 | 28,33 | 27,85 | 28,26 | 0,61% | - |
| 23.02.2026 | 27,53 | 28,16 | 27,53 | 28,09 | 1,10% | - |
| 20.02.2026 | 27,74 | 27,89 | 27,43 | 27,78 | 0,47% | - |
| 19.02.2026 | 27,43 | 27,77 | 27,30 | 27,65 | 0,75% | - |
| 18.02.2026 | 27,74 | 27,91 | 27,08 | 27,45 | -0,49% | - |
| 17.02.2026 | 26,93 | 27,62 | 26,89 | 27,58 | 2,05% | - |
| 16.02.2026 | 26,99 | 27,09 | 26,99 | 27,03 | -0,02% | - |
| 13.02.2026 | 26,64 | 27,30 | 26,58 | 27,03 | 1,96% | - |
| 12.02.2026 | 26,67 | 27,08 | 26,09 | 26,51 | -0,21% | 2.400,00 |
| 11.02.2026 | 26,84 | 26,94 | 26,43 | 26,57 | -0,91% | - |
| 10.02.2026 | 26,42 | 26,89 | 26,38 | 26,81 | 1,51% | - |
| 09.02.2026 | 26,83 | 26,84 | 26,32 | 26,41 | -1,71% | - |
| 06.02.2026 | 27,17 | 27,53 | 26,71 | 26,87 | -1,36% | - |
| 05.02.2026 | 26,19 | 27,40 | 26,01 | 27,24 | 4,27% | - |
| 04.02.2026 | 25,77 | 26,33 | 25,72 | 26,13 | 1,61% | - |
| 03.02.2026 | 25,48 | 25,80 | 25,19 | 25,71 | 0,57% | - |
| 02.02.2026 | 25,39 | 25,76 | 25,36 | 25,57 | -0,23% | - |
| 30.01.2026 | 25,03 | 25,65 | 24,93 | 25,63 | 1,93% | - |
| 29.01.2026 | 24,59 | 25,24 | 24,58 | 25,14 | 2,17% | - |
| 28.01.2026 | 25,17 | 25,32 | 24,53 | 24,61 | -1,84% | - |
| 27.01.2026 | 25,52 | 25,66 | 25,01 | 25,07 | -1,86% | - |
| 26.01.2026 | 25,57 | 25,72 | 25,38 | 25,54 | -0,41% | - |
| 23.01.2026 | 25,81 | 25,93 | 25,47 | 25,65 | -0,37% | - |
| 22.01.2026 | 26,49 | 26,62 | 25,74 | 25,74 | -2,57% | - |
| 21.01.2026 | 26,52 | 26,65 | 26,08 | 26,42 | -0,32% | - |
| 20.01.2026 | 26,12 | 26,51 | 25,76 | 26,51 | 0,63% | - |
| 19.01.2026 | 26,30 | 26,40 | 26,24 | 26,34 | -0,90% | - |
| 16.01.2026 | 26,35 | 26,63 | 26,17 | 26,58 | 0,97% | - |
| 15.01.2026 | 26,15 | 26,47 | 26,13 | 26,33 | 0,80% | - |
| 14.01.2026 | 25,69 | 26,25 | 25,63 | 26,12 | 1,24% | - |
| 13.01.2026 | 25,47 | 25,81 | 25,43 | 25,80 | 1,18% | - |
| 12.01.2026 | 25,18 | 25,78 | 25,11 | 25,50 | 0,63% | 3.696,00 |
| 09.01.2026 | 25,70 | 25,96 | 25,33 | 25,34 | -1,48% | 480,00 |
| 08.01.2026 | 25,53 | 25,95 | 25,41 | 25,72 | 0,92% | 405,00 |
| 07.01.2026 | 25,39 | 25,92 | 25,24 | 25,48 | 0,31% | - |
| 06.01.2026 | 25,31 | 25,44 | 25,00 | 25,40 | 0,51% | - |
| 05.01.2026 | 25,76 | 25,87 | 25,13 | 25,27 | -1,25% | - |
| 02.01.2026 | 24,99 | 25,74 | 24,97 | 25,59 | 1,07% | - |
| 30.12.2025 | 25,31 | 25,33 | 25,30 | 25,32 | 0,26% | - |
| 29.12.2025 | 25,22 | 25,43 | 25,16 | 25,26 | 0,90% | - |
| 23.12.2025 | 25,61 | 25,65 | 25,03 | 25,03 | -2,49% | - |
| 22.12.2025 | 25,99 | 26,02 | 25,54 | 25,67 | -0,93% | - |
| 19.12.2025 | 25,86 | 26,16 | 25,79 | 25,91 | -0,06% | - |
| 18.12.2025 | 26,03 | 26,20 | 25,83 | 25,93 | 0,31% | - |
| 17.12.2025 | 26,02 | 26,12 | 25,64 | 25,85 | -0,56% | - |
| 16.12.2025 | 26,11 | 26,26 | 25,94 | 25,99 | -0,61% | - |
| 15.12.2025 | 26,11 | 26,21 | 25,92 | 26,15 | 0,75% | - |
| 12.12.2025 | 26,09 | 26,28 | 25,96 | 25,96 | -1,56% | - |
| 11.12.2025 | 26,26 | 26,41 | 26,16 | 26,37 | -0,26% | - |
| 10.12.2025 | 26,72 | 26,85 | 26,31 | 26,44 | -1,40% | - |
| 09.12.2025 | 26,64 | 27,06 | 26,52 | 26,81 | 0,47% | - |
| 08.12.2025 | 26,30 | 27,18 | 26,21 | 26,69 | 1,18% | - |
| 05.12.2025 | 26,66 | 26,78 | 26,21 | 26,38 | -1,11% | - |
| 04.12.2025 | 26,92 | 26,95 | 26,60 | 26,67 | -0,22% | - |
| 03.12.2025 | 26,71 | 26,96 | 26,56 | 26,73 | -0,32% | - |
| 02.12.2025 | 27,11 | 27,28 | 26,77 | 26,82 | -1,16% | - |
| 01.12.2025 | 27,16 | 27,21 | 26,87 | 27,13 | 0,04% | - |
| 28.11.2025 | 27,20 | 27,47 | 26,53 | 27,12 | -0,07% | - |
| 27.11.2025 | 27,14 | 27,19 | 27,13 | 27,14 | -0,84% | - |
| 26.11.2025 | 27,20 | 27,46 | 27,14 | 27,37 | 0,07% | - |
| 25.11.2025 | 27,36 | 27,60 | 27,18 | 27,35 | -0,29% | - |
| 24.11.2025 | 27,34 | 27,53 | 27,06 | 27,43 | 1,03% | - |
| 21.11.2025 | 26,84 | 27,17 | 26,72 | 27,15 | 1,48% | - |
| 20.11.2025 | 26,83 | 26,92 | 26,12 | 26,76 | 0,47% | - |
| 19.11.2025 | 26,59 | 26,94 | 26,51 | 26,63 | 0,00% | - |
| 18.11.2025 | 26,38 | 26,80 | 26,14 | 26,63 | -0,15% | - |
| 17.11.2025 | 26,57 | 26,82 | 26,51 | 26,67 | 0,49% | - |
| 14.11.2025 | 26,44 | 26,65 | 26,20 | 26,54 | 0,26% | - |
| 13.11.2025 | 26,45 | 26,51 | 26,19 | 26,47 | 0,04% | - |
| 12.11.2025 | 26,65 | 26,97 | 26,33 | 26,46 | -0,53% | - |
| 11.11.2025 | 26,44 | 26,79 | 25,67 | 26,60 | 0,80% | - |
| 10.11.2025 | 26,47 | 26,53 | 26,17 | 26,39 | 0,42% | - |
| 07.11.2025 | 25,91 | 26,29 | 25,49 | 26,28 | 1,53% | - |
| 06.11.2025 | 25,77 | 26,04 | 25,63 | 25,89 | 0,49% | - |
| 05.11.2025 | 25,77 | 26,04 | 25,51 | 25,76 | 0,04% | - |
| 04.11.2025 | 25,95 | 26,06 | 25,58 | 25,75 | -0,50% | - |
| 03.11.2025 | 25,89 | 26,35 | 25,48 | 25,88 | -0,12% | - |
| 31.10.2025 | 25,84 | 26,56 | 25,60 | 25,91 | -0,29% | - |
| 30.10.2025 | 26,02 | 26,26 | 25,91 | 25,99 | -0,52% | - |
| 29.10.2025 | 26,33 | 26,42 | 26,07 | 26,12 | -0,19% | - |
| 28.10.2025 | 26,52 | 26,99 | 26,01 | 26,17 | -0,91% | - |
| 27.10.2025 | 26,95 | 26,99 | 26,10 | 26,41 | -1,47% | - |
| 24.10.2025 | 27,51 | 27,59 | 26,10 | 26,81 | -2,35% | - |
| 23.10.2025 | 27,03 | 27,58 | 26,83 | 27,45 | 1,42% | - |
| 22.10.2025 | 27,27 | 27,44 | 26,99 | 27,07 | -0,61% | - |
| 21.10.2025 | 26,98 | 27,30 | 26,79 | 27,23 | 1,10% | - |
| 20.10.2025 | 26,54 | 26,95 | 26,28 | 26,94 | 1,99% | - |