22,930€
0,53%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,74 | 23,17 | 22,42 | 22,92 | 0,48% | - |
| 19.10.2026 | 23,35 | 23,44 | 22,66 | 22,81 | -2,00% | - |
| 16.10.2026 | 23,17 | 23,44 | 23,00 | 23,27 | 0,65% | - |
| 15.10.2026 | 22,88 | 23,68 | 22,87 | 23,12 | 0,87% | - |
| 14.10.2026 | 22,95 | 23,31 | 22,86 | 22,92 | -0,22% | - |
| 13.10.2026 | 23,15 | 23,31 | 22,91 | 22,97 | -0,61% | - |
| 12.10.2026 | 22,72 | 23,16 | 22,63 | 23,11 | 2,12% | - |
| 09.10.2026 | 22,33 | 22,67 | 22,31 | 22,63 | 1,48% | - |
| 08.10.2026 | 22,23 | 22,40 | 21,99 | 22,30 | -0,22% | - |
| 07.10.2026 | 22,75 | 23,11 | 22,32 | 22,35 | -1,69% | - |
| 06.10.2026 | 22,89 | 22,99 | 22,68 | 22,74 | -0,44% | - |
| 05.10.2026 | 23,12 | 23,23 | 22,84 | 22,84 | -0,76% | - |
| 02.10.2026 | 22,83 | 23,11 | 22,73 | 23,01 | 1,05% | - |
| 01.10.2026 | 22,90 | 23,05 | 22,46 | 22,77 | -0,24% | - |
| 30.09.2026 | 22,96 | 23,12 | 22,70 | 22,83 | -1,62% | 2.000,00 |
| 29.09.2026 | 23,20 | 23,52 | 23,04 | 23,20 | 0,00% | - |
| 28.09.2026 | 23,23 | 23,44 | 23,01 | 23,20 | -0,32% | - |
| 25.09.2026 | 23,31 | 23,35 | 23,00 | 23,28 | 0,00% | - |
| 24.09.2026 | 23,55 | 23,76 | 23,18 | 23,28 | -1,31% | - |
| 23.09.2026 | 23,69 | 23,94 | 23,31 | 23,59 | -0,49% | - |
| 22.09.2026 | 23,34 | 23,85 | 23,30 | 23,70 | 1,48% | - |
| 21.09.2026 | 23,40 | 23,62 | 23,19 | 23,36 | 0,45% | - |
| 18.09.2026 | 23,39 | 23,61 | 23,13 | 23,25 | -0,53% | - |
| 17.09.2026 | 23,51 | 23,74 | 23,11 | 23,38 | 0,04% | - |
| 16.09.2026 | 24,29 | 24,56 | 23,27 | 23,37 | -3,97% | - |
| 15.09.2026 | 24,87 | 25,07 | 24,28 | 24,33 | -2,39% | - |
| 14.09.2026 | 24,88 | 25,33 | 24,75 | 24,93 | 0,38% | - |
| 11.09.2026 | 25,17 | 25,36 | 24,81 | 24,83 | -0,88% | - |
| 10.09.2026 | 25,57 | 25,64 | 25,02 | 25,05 | -1,49% | - |
| 09.09.2026 | 25,71 | 25,84 | 25,23 | 25,43 | -1,13% | - |
| 08.09.2026 | 25,31 | 25,73 | 25,24 | 25,72 | 1,54% | - |
| 07.09.2026 | 25,41 | 25,43 | 25,30 | 25,33 | -0,78% | - |
| 04.09.2026 | 25,54 | 25,80 | 25,50 | 25,53 | 0,14% | - |
| 03.09.2026 | 25,89 | 25,98 | 25,48 | 25,50 | -1,75% | - |
| 02.09.2026 | 26,00 | 26,17 | 25,69 | 25,95 | -0,23% | - |
| 01.09.2026 | 25,88 | 26,14 | 25,72 | 26,01 | 0,58% | - |
| 31.08.2026 | 26,14 | 26,23 | 25,79 | 25,86 | -1,43% | - |
| 28.08.2026 | 26,08 | 26,36 | 26,04 | 26,24 | 0,33% | - |
| 27.08.2026 | 26,39 | 26,43 | 26,08 | 26,15 | -0,63% | - |
| 26.08.2026 | 26,41 | 26,51 | 26,21 | 26,32 | -0,30% | - |
| 25.08.2026 | 26,59 | 26,72 | 26,31 | 26,40 | -0,58% | - |
| 24.08.2026 | 26,40 | 26,78 | 26,36 | 26,55 | 0,47% | - |
| 21.08.2026 | 26,67 | 26,78 | 26,35 | 26,43 | -1,21% | - |
| 20.08.2026 | 26,63 | 26,90 | 26,33 | 26,75 | 0,43% | - |
| 19.08.2026 | 26,55 | 26,91 | 26,38 | 26,64 | -0,02% | - |
| 18.08.2026 | 26,86 | 27,01 | 26,46 | 26,64 | -0,82% | - |
| 17.08.2026 | 26,80 | 26,88 | 26,53 | 26,86 | -0,28% | - |
| 14.08.2026 | 26,92 | 26,99 | 26,66 | 26,94 | -0,13% | - |
| 13.08.2026 | 26,59 | 27,04 | 26,46 | 26,97 | 1,33% | - |
| 12.08.2026 | 26,06 | 26,62 | 25,97 | 26,62 | 2,29% | - |
| 11.08.2026 | 26,15 | 26,31 | 26,02 | 26,02 | -0,48% | - |
| 10.08.2026 | 26,51 | 26,65 | 26,05 | 26,15 | -1,19% | - |
| 07.08.2026 | 26,53 | 26,82 | 26,35 | 26,46 | -0,45% | - |
| 06.08.2026 | 26,69 | 26,94 | 26,47 | 26,58 | -0,06% | - |
| 05.08.2026 | 26,72 | 26,83 | 26,35 | 26,60 | -0,30% | - |
| 04.08.2026 | 27,13 | 27,23 | 26,41 | 26,68 | -1,55% | - |
| 03.08.2026 | 27,27 | 27,46 | 27,05 | 27,10 | -0,18% | - |
| 31.07.2026 | 27,30 | 27,36 | 27,02 | 27,15 | 0,09% | - |
| 30.07.2026 | 27,96 | 28,11 | 26,86 | 27,12 | -2,90% | - |
| 29.07.2026 | 28,13 | 28,41 | 27,84 | 27,93 | -0,83% | - |
| 28.07.2026 | 28,09 | 28,42 | 27,85 | 28,17 | 0,32% | - |
| 27.07.2026 | 28,58 | 28,67 | 28,08 | 28,08 | -1,42% | - |
| 24.07.2026 | 28,22 | 28,59 | 28,11 | 28,48 | 0,99% | - |
| 23.07.2026 | 28,53 | 28,97 | 28,03 | 28,20 | -1,47% | 22.814,00 |
| 22.07.2026 | 29,26 | 29,76 | 28,47 | 28,62 | -2,02% | - |
| 21.07.2026 | 29,32 | 29,39 | 28,89 | 29,21 | 0,62% | - |
| 20.07.2026 | 29,09 | 29,43 | 28,91 | 29,03 | 0,07% | - |
| 17.07.2026 | 28,57 | 29,31 | 28,53 | 29,01 | 0,97% | - |
| 16.07.2026 | 27,33 | 28,76 | 27,29 | 28,73 | 5,20% | - |
| 15.07.2026 | 27,31 | 27,76 | 27,14 | 27,31 | -0,05% | - |
| 14.07.2026 | 27,52 | 27,55 | 27,29 | 27,33 | -0,91% | - |
| 13.07.2026 | 27,24 | 27,66 | 27,16 | 27,58 | 0,90% | - |
| 10.07.2026 | 27,27 | 27,45 | 27,04 | 27,33 | 0,09% | - |
| 09.07.2026 | 27,36 | 27,44 | 27,13 | 27,31 | 0,17% | - |
| 08.07.2026 | 27,36 | 27,64 | 27,03 | 27,26 | -0,62% | - |
| 07.07.2026 | 27,02 | 27,79 | 26,94 | 27,43 | 1,55% | - |
| 06.07.2026 | 27,30 | 27,43 | 27,01 | 27,01 | -0,88% | - |
| 03.07.2026 | 27,29 | 27,31 | 27,17 | 27,25 | 0,11% | - |
| 02.07.2026 | 26,35 | 27,26 | 26,10 | 27,22 | 3,16% | - |
| 01.07.2026 | 26,09 | 26,51 | 26,04 | 26,39 | 0,94% | - |
| 30.06.2026 | 26,54 | 26,67 | 26,14 | 26,14 | -2,30% | - |
| 29.06.2026 | 27,01 | 27,02 | 26,49 | 26,76 | -0,54% | - |
| 26.06.2026 | 26,65 | 27,26 | 26,52 | 26,90 | 0,75% | - |
| 25.06.2026 | 26,76 | 27,00 | 26,34 | 26,70 | -0,39% | - |
| 24.06.2026 | 26,68 | 27,08 | 26,66 | 26,81 | 0,32% | - |
| 23.06.2026 | 25,71 | 26,75 | 25,59 | 26,72 | 3,61% | 3.000,00 |
| 22.06.2026 | 25,59 | 26,03 | 25,55 | 25,79 | 1,02% | - |
| 19.06.2026 | 25,62 | 25,64 | 25,53 | 25,53 | -0,25% | 1.950,00 |
| 18.06.2026 | 25,75 | 26,24 | 25,52 | 25,60 | -0,43% | - |
| 17.06.2026 | 26,19 | 26,34 | 25,52 | 25,71 | -1,83% | - |
| 16.06.2026 | 26,13 | 26,41 | 25,84 | 26,19 | 0,38% | - |
| 15.06.2026 | 26,85 | 26,91 | 26,03 | 26,09 | -2,27% | - |
| 12.06.2026 | 26,27 | 26,71 | 26,22 | 26,69 | 1,75% | - |
| 11.06.2026 | 26,76 | 27,05 | 26,23 | 26,23 | -1,59% | - |
| 10.06.2026 | 26,27 | 27,00 | 26,01 | 26,66 | 1,47% | - |
| 09.06.2026 | 26,05 | 26,66 | 25,94 | 26,27 | 0,54% | - |
| 08.06.2026 | 26,16 | 26,59 | 25,84 | 26,13 | -0,53% | - |
| 05.06.2026 | 25,54 | 26,55 | 25,49 | 26,27 | 2,78% | - |
| 04.06.2026 | 25,59 | 26,04 | 25,36 | 25,56 | -0,20% | - |
| 03.06.2026 | 25,91 | 26,26 | 25,61 | 25,61 | -1,67% | - |