25,310€
0,80%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,05 | 25,42 | 24,96 | 25,34 | 1,20% | - |
| 16.05.2024 | 25,32 | 25,45 | 24,96 | 25,04 | -1,09% | - |
| 15.05.2024 | 25,05 | 25,45 | 24,87 | 25,31 | 1,04% | - |
| 14.05.2024 | 25,27 | 25,54 | 25,03 | 25,05 | -0,85% | - |
| 13.05.2024 | 25,23 | 25,36 | 25,00 | 25,27 | 0,22% | - |
| 10.05.2024 | 25,26 | 25,30 | 25,03 | 25,21 | 0,32% | - |
| 09.05.2024 | 25,12 | 25,30 | 24,96 | 25,13 | -0,04% | - |
| 08.05.2024 | 25,40 | 25,41 | 24,86 | 25,14 | -0,81% | - |
| 07.05.2024 | 25,23 | 25,55 | 25,22 | 25,35 | 0,54% | - |
| 06.05.2024 | 25,04 | 25,28 | 25,01 | 25,21 | 0,80% | 360,00 |
| 03.05.2024 | 25,13 | 25,38 | 24,67 | 25,01 | 0,00% | - |
| 02.05.2024 | 24,58 | 25,20 | 24,54 | 25,01 | 1,30% | - |
| 30.04.2024 | 24,57 | 24,78 | 24,34 | 24,69 | 0,63% | - |
| 29.04.2024 | 24,02 | 24,64 | 24,00 | 24,54 | 2,25% | - |
| 26.04.2024 | 24,05 | 24,26 | 23,92 | 24,00 | 0,06% | - |
| 25.04.2024 | 24,53 | 24,68 | 23,98 | 23,98 | -2,52% | - |
| 24.04.2024 | 24,60 | 24,81 | 24,35 | 24,60 | 0,16% | - |
| 23.04.2024 | 24,17 | 24,66 | 23,98 | 24,56 | 1,53% | - |
| 22.04.2024 | 23,96 | 24,21 | 23,81 | 24,19 | 1,13% | - |
| 19.04.2024 | 23,48 | 23,96 | 23,33 | 23,92 | 1,16% | - |
| 18.04.2024 | 23,39 | 23,65 | 23,30 | 23,65 | 1,29% | - |
| 17.04.2024 | 23,34 | 23,53 | 23,08 | 23,35 | 0,15% | - |
| 16.04.2024 | 23,68 | 23,83 | 23,25 | 23,31 | -1,60% | - |
| 15.04.2024 | 23,96 | 24,12 | 23,47 | 23,69 | -0,92% | - |
| 12.04.2024 | 23,97 | 24,20 | 23,81 | 23,91 | -0,21% | - |
| 11.04.2024 | 23,56 | 24,10 | 23,47 | 23,96 | 1,72% | - |
| 10.04.2024 | 24,47 | 24,54 | 23,40 | 23,56 | -3,66% | - |
| 09.04.2024 | 23,99 | 24,51 | 23,82 | 24,45 | 1,92% | - |
| 08.04.2024 | 23,55 | 24,01 | 23,32 | 23,99 | 1,83% | - |
| 05.04.2024 | 23,32 | 23,72 | 23,32 | 23,56 | 0,23% | - |
| 04.04.2024 | 23,35 | 23,75 | 23,34 | 23,51 | 0,69% | - |
| 03.04.2024 | 23,61 | 24,28 | 23,25 | 23,35 | -1,33% | - |
| 02.04.2024 | 24,40 | 24,43 | 23,46 | 23,66 | -3,39% | - |
| 28.03.2024 | 24,42 | 25,03 | 24,29 | 24,49 | 0,49% | - |
| 27.03.2024 | 23,94 | 24,52 | 23,92 | 24,37 | 1,88% | - |
| 26.03.2024 | 23,74 | 24,29 | 23,68 | 23,92 | 0,08% | - |
| 25.03.2024 | 23,64 | 23,98 | 23,64 | 23,90 | 0,00% | - |
| 22.03.2024 | 24,01 | 24,29 | 23,75 | 23,90 | -0,79% | - |
| 21.03.2024 | 23,39 | 24,15 | 23,39 | 24,09 | 3,39% | - |
| 20.03.2024 | 23,20 | 23,46 | 23,17 | 23,30 | 0,56% | - |
| 19.03.2024 | 23,30 | 23,56 | 23,17 | 23,17 | -1,40% | - |
| 18.03.2024 | 23,42 | 23,54 | 23,14 | 23,50 | -0,97% | - |
| 15.03.2024 | 23,22 | 24,27 | 22,85 | 23,73 | 0,13% | 150,00 |
| 14.03.2024 | 23,36 | 24,16 | 23,02 | 23,70 | 1,85% | - |
| 13.03.2024 | 23,34 | 23,70 | 23,15 | 23,27 | -0,26% | - |
| 12.03.2024 | 22,80 | 23,59 | 22,76 | 23,33 | 1,57% | - |
| 11.03.2024 | 22,76 | 23,14 | 22,25 | 22,97 | 0,83% | - |
| 08.03.2024 | 22,71 | 23,02 | 22,61 | 22,78 | 0,26% | 1.800,00 |
| 07.03.2024 | 22,66 | 22,98 | 22,44 | 22,72 | 0,18% | - |
| 06.03.2024 | 22,62 | 22,98 | 22,58 | 22,68 | 0,27% | 1.100,00 |
| 05.03.2024 | 22,51 | 23,02 | 22,48 | 22,62 | 0,27% | 120,00 |
| 04.03.2024 | 22,43 | 22,72 | 22,30 | 22,56 | 0,36% | - |
| 01.03.2024 | 22,14 | 22,50 | 21,92 | 22,48 | 1,72% | - |
| 29.02.2024 | 21,95 | 22,55 | 21,83 | 22,10 | 0,82% | - |
| 28.02.2024 | 22,27 | 22,36 | 21,92 | 21,92 | -1,44% | - |
| 27.02.2024 | 22,14 | 22,61 | 22,14 | 22,24 | -0,63% | - |
| 26.02.2024 | 22,67 | 22,74 | 22,36 | 22,38 | -1,41% | - |
| 23.02.2024 | 22,60 | 23,14 | 22,60 | 22,70 | -0,44% | 1.600,00 |
| 22.02.2024 | 22,50 | 22,93 | 22,50 | 22,80 | 0,44% | - |
| 21.02.2024 | 22,54 | 22,97 | 22,54 | 22,70 | -0,35% | - |
| 20.02.2024 | 22,85 | 23,01 | 22,61 | 22,78 | -0,52% | 195,00 |
| 19.02.2024 | 22,70 | 22,95 | 22,70 | 22,90 | -0,09% | - |
| 16.02.2024 | 22,77 | 23,18 | 22,44 | 22,92 | 0,66% | - |
| 15.02.2024 | 22,36 | 23,16 | 22,36 | 22,77 | 0,93% | 68,00 |
| 14.02.2024 | 22,60 | 22,97 | 22,34 | 22,56 | -0,18% | - |
| 13.02.2024 | 22,86 | 22,88 | 22,24 | 22,60 | -1,14% | - |
| 12.02.2024 | 22,77 | 23,00 | 22,64 | 22,86 | 0,26% | - |
| 09.02.2024 | 22,62 | 22,95 | 22,42 | 22,80 | -0,18% | - |
| 08.02.2024 | 22,60 | 22,92 | 22,56 | 22,84 | 0,97% | - |
| 07.02.2024 | 22,82 | 22,96 | 22,54 | 22,62 | -0,88% | - |
| 06.02.2024 | 22,59 | 22,92 | 22,45 | 22,82 | 0,88% | - |
| 05.02.2024 | 22,94 | 23,08 | 22,47 | 22,62 | -1,48% | - |
| 02.02.2024 | 23,22 | 23,49 | 22,74 | 22,96 | -1,16% | - |
| 01.02.2024 | 23,08 | 23,40 | 22,83 | 23,23 | 0,82% | - |
| 31.01.2024 | 23,13 | 23,34 | 22,83 | 23,04 | -0,09% | 50,00 |
| 30.01.2024 | 23,12 | 23,13 | 22,80 | 23,06 | -0,35% | - |
| 29.01.2024 | 22,56 | 23,14 | 22,56 | 23,14 | 1,58% | - |
| 26.01.2024 | 22,93 | 23,10 | 22,75 | 22,78 | -0,87% | - |
| 25.01.2024 | 22,48 | 23,09 | 22,48 | 22,98 | 1,41% | - |
| 24.01.2024 | 22,98 | 23,09 | 22,56 | 22,66 | -1,44% | - |
| 23.01.2024 | 23,10 | 23,44 | 22,88 | 22,99 | -0,78% | - |
| 22.01.2024 | 22,98 | 23,50 | 22,97 | 23,17 | 0,87% | - |
| 19.01.2024 | 22,65 | 23,06 | 22,35 | 22,97 | 1,19% | - |
| 18.01.2024 | 22,74 | 23,36 | 22,64 | 22,70 | -1,35% | - |
| 17.01.2024 | 23,37 | 23,40 | 22,74 | 23,01 | -1,75% | - |
| 16.01.2024 | 23,50 | 23,64 | 23,35 | 23,42 | -0,30% | - |
| 15.01.2024 | 23,50 | 23,52 | 23,44 | 23,49 | -0,09% | 190,00 |
| 12.01.2024 | 23,54 | 23,87 | 23,41 | 23,51 | -0,13% | - |
| 11.01.2024 | 23,79 | 23,97 | 23,48 | 23,54 | -1,05% | - |
| 10.01.2024 | 24,03 | 24,12 | 23,72 | 23,79 | -1,04% | - |
| 09.01.2024 | 23,73 | 24,04 | 23,46 | 24,04 | 1,18% | - |
| 08.01.2024 | 23,19 | 23,82 | 23,15 | 23,76 | 2,06% | - |
| 05.01.2024 | 23,32 | 23,38 | 23,01 | 23,28 | -0,09% | - |
| 04.01.2024 | 23,49 | 23,55 | 23,22 | 23,30 | -0,81% | - |
| 03.01.2024 | 23,70 | 23,77 | 23,34 | 23,49 | -1,05% | - |
| 02.01.2024 | 23,19 | 23,78 | 23,16 | 23,74 | 0,76% | - |
| 29.12.2023 | 23,55 | 23,59 | 23,50 | 23,56 | 0,08% | - |
| 28.12.2023 | 23,24 | 23,56 | 23,14 | 23,54 | 0,26% | 31,00 |
| 27.12.2023 | 23,60 | 23,60 | 23,34 | 23,48 | 0,09% | - |
| 22.12.2023 | 23,31 | 23,61 | 23,24 | 23,46 | 0,39% | - |