28,645€
1,47%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 28,26 | 28,63 | 28,09 | 28,62 | 1,62% | - |
| 13.03.2025 | 28,31 | 29,01 | 27,98 | 28,16 | -0,48% | - |
| 12.03.2025 | 28,57 | 29,03 | 27,76 | 28,30 | -0,88% | - |
| 11.03.2025 | 29,11 | 29,31 | 27,83 | 28,55 | -4,20% | - |
| 10.03.2025 | 29,69 | 30,30 | 28,70 | 29,80 | 0,10% | - |
| 07.03.2025 | 29,31 | 30,10 | 29,00 | 29,77 | 1,16% | - |
| 06.03.2025 | 29,73 | 29,74 | 29,09 | 29,43 | -1,14% | - |
| 05.03.2025 | 30,44 | 30,56 | 29,36 | 29,77 | -1,49% | - |
| 04.03.2025 | 31,36 | 31,48 | 30,22 | 30,22 | -3,64% | - |
| 03.03.2025 | 31,46 | 31,53 | 31,02 | 31,36 | -0,62% | - |
| 28.02.2025 | 31,29 | 31,61 | 31,04 | 31,55 | 0,98% | - |
| 27.02.2025 | 31,03 | 31,40 | 30,91 | 31,25 | 0,99% | - |
| 26.02.2025 | 31,01 | 31,11 | 30,77 | 30,94 | 0,10% | - |
| 25.02.2025 | 30,63 | 31,10 | 30,21 | 30,91 | 0,95% | - |
| 24.02.2025 | 30,50 | 30,73 | 30,25 | 30,62 | 0,46% | - |
| 21.02.2025 | 30,32 | 31,07 | 30,12 | 30,48 | 0,63% | - |
| 20.02.2025 | 30,56 | 30,83 | 30,13 | 30,29 | -1,06% | - |
| 19.02.2025 | 30,36 | 30,79 | 30,02 | 30,62 | 0,86% | - |
| 18.02.2025 | 29,58 | 30,36 | 29,18 | 30,36 | 2,85% | - |
| 17.02.2025 | 29,84 | 29,92 | 29,47 | 29,52 | -0,91% | - |
| 14.02.2025 | 29,80 | 29,98 | 28,99 | 29,79 | 0,15% | - |
| 13.02.2025 | 29,49 | 30,41 | 29,00 | 29,74 | 0,57% | - |
| 12.02.2025 | 30,11 | 30,18 | 29,47 | 29,57 | -1,79% | - |
| 11.02.2025 | 30,25 | 30,28 | 29,81 | 30,11 | -0,71% | - |
| 10.02.2025 | 30,64 | 30,79 | 30,17 | 30,33 | -0,66% | - |
| 07.02.2025 | 30,57 | 30,67 | 30,11 | 30,53 | -0,05% | - |
| 06.02.2025 | 30,87 | 31,03 | 30,41 | 30,54 | -0,72% | - |
| 05.02.2025 | 30,29 | 30,82 | 30,08 | 30,76 | 1,20% | - |
| 04.02.2025 | 30,86 | 30,88 | 30,10 | 30,40 | -1,65% | - |
| 03.02.2025 | 30,88 | 31,13 | 30,68 | 30,91 | -0,16% | - |
| 31.01.2025 | 31,05 | 31,37 | 30,47 | 30,96 | 0,10% | - |
| 30.01.2025 | 30,26 | 30,95 | 30,05 | 30,93 | 2,25% | - |
| 29.01.2025 | 30,55 | 30,95 | 29,90 | 30,25 | -1,05% | - |
| 28.01.2025 | 30,83 | 31,06 | 30,57 | 30,57 | -0,78% | - |
| 27.01.2025 | 29,80 | 30,83 | 29,59 | 30,81 | 2,96% | - |
| 24.01.2025 | 29,89 | 30,04 | 29,57 | 29,92 | -0,33% | - |
| 23.01.2025 | 29,81 | 30,10 | 29,57 | 30,02 | 0,65% | - |
| 22.01.2025 | 30,79 | 30,86 | 29,79 | 29,83 | -3,07% | - |
| 21.01.2025 | 30,59 | 31,06 | 30,45 | 30,77 | 0,74% | - |
| 20.01.2025 | 30,76 | 30,76 | 30,51 | 30,55 | -1,02% | - |
| 17.01.2025 | 30,94 | 31,32 | 30,80 | 30,86 | 0,00% | - |
| 16.01.2025 | 30,22 | 31,00 | 29,90 | 30,86 | 2,34% | - |
| 15.01.2025 | 30,13 | 30,89 | 30,05 | 30,16 | 0,23% | - |
| 14.01.2025 | 30,14 | 30,28 | 29,89 | 30,09 | -0,31% | - |
| 13.01.2025 | 29,89 | 30,22 | 29,62 | 30,18 | 1,12% | - |
| 10.01.2025 | 30,67 | 30,72 | 29,75 | 29,85 | -2,58% | - |
| 09.01.2025 | 30,64 | 30,70 | 30,58 | 30,64 | 0,03% | - |
| 08.01.2025 | 30,26 | 30,72 | 30,11 | 30,63 | 1,37% | - |
| 07.01.2025 | 30,43 | 30,70 | 30,02 | 30,21 | -0,90% | - |
| 06.01.2025 | 30,53 | 30,63 | 30,08 | 30,49 | -0,13% | - |
| 03.01.2025 | 30,06 | 30,60 | 29,98 | 30,53 | 1,65% | - |
| 02.01.2025 | 29,45 | 30,34 | 29,12 | 30,03 | 0,72% | - |
| 30.12.2024 | 29,85 | 29,90 | 29,81 | 29,82 | -0,80% | - |
| 27.12.2024 | 30,69 | 30,90 | 29,94 | 30,06 | -1,18% | - |
| 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% | - |