27,250€
0,15%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 25,60 | 26,09 | 25,56 | 26,05 | 1,24% | - |
| 01.06.2026 | 26,28 | 26,44 | 25,66 | 25,73 | -1,93% | - |
| 29.05.2026 | 26,68 | 26,75 | 26,16 | 26,23 | -1,34% | - |
| 28.05.2026 | 26,96 | 26,97 | 26,57 | 26,59 | -1,30% | - |
| 27.05.2026 | 27,03 | 27,18 | 26,89 | 26,94 | -0,20% | - |
| 26.05.2026 | 27,10 | 27,17 | 26,78 | 26,99 | -0,68% | - |
| 25.05.2026 | 27,13 | 27,24 | 27,12 | 27,18 | 0,65% | - |
| 22.05.2026 | 27,08 | 27,25 | 26,73 | 27,00 | -0,07% | - |
| 21.05.2026 | 26,91 | 27,04 | 26,71 | 27,02 | 0,33% | - |
| 20.05.2026 | 26,86 | 27,14 | 26,82 | 26,93 | 0,28% | - |
| 19.05.2026 | 26,50 | 27,06 | 26,45 | 26,86 | 1,36% | - |
| 18.05.2026 | 25,80 | 26,50 | 25,76 | 26,50 | 1,88% | - |
| 15.05.2026 | 26,20 | 26,42 | 25,92 | 26,01 | -0,59% | - |
| 14.05.2026 | 26,27 | 26,55 | 26,01 | 26,16 | -0,15% | - |
| 13.05.2026 | 26,59 | 26,74 | 26,15 | 26,20 | -1,58% | - |
| 12.05.2026 | 26,58 | 26,84 | 26,46 | 26,62 | 0,02% | - |
| 11.05.2026 | 26,59 | 26,80 | 26,43 | 26,62 | -0,21% | - |
| 08.05.2026 | 26,84 | 26,95 | 26,65 | 26,67 | -0,54% | - |
| 07.05.2026 | 26,77 | 26,83 | 26,40 | 26,82 | 0,28% | - |
| 06.05.2026 | 26,63 | 26,97 | 26,42 | 26,74 | 0,28% | - |
| 05.05.2026 | 26,60 | 26,68 | 26,39 | 26,67 | 0,53% | - |
| 04.05.2026 | 26,68 | 26,87 | 26,42 | 26,53 | -1,01% | - |
| 30.04.2026 | 26,55 | 27,05 | 26,51 | 26,80 | 0,21% | - |
| 29.04.2026 | 26,85 | 26,99 | 26,59 | 26,74 | -0,22% | - |
| 28.04.2026 | 26,57 | 26,92 | 26,50 | 26,80 | 0,90% | - |
| 27.04.2026 | 26,75 | 27,23 | 26,56 | 26,56 | -0,95% | - |
| 24.04.2026 | 26,95 | 27,18 | 26,77 | 26,82 | -0,61% | - |
| 23.04.2026 | 27,25 | 29,48 | 26,63 | 26,98 | -1,87% | - |
| 22.04.2026 | 28,18 | 28,30 | 27,26 | 27,50 | -2,33% | - |
| 21.04.2026 | 28,31 | 28,82 | 27,94 | 28,15 | -0,46% | - |
| 20.04.2026 | 28,31 | 28,52 | 28,24 | 28,28 | -0,93% | - |
| 17.04.2026 | 27,97 | 28,55 | 27,72 | 28,55 | 2,18% | - |
| 16.04.2026 | 27,70 | 27,99 | 27,64 | 27,94 | 0,87% | - |
| 15.04.2026 | 27,38 | 27,70 | 27,15 | 27,70 | 1,10% | - |
| 14.04.2026 | 27,30 | 27,41 | 27,06 | 27,40 | 0,18% | - |
| 13.04.2026 | 27,67 | 27,83 | 27,23 | 27,35 | -1,03% | - |
| 10.04.2026 | 27,73 | 27,85 | 27,60 | 27,63 | -0,04% | - |
| 09.04.2026 | 27,13 | 27,84 | 27,01 | 27,64 | 1,75% | - |
| 08.04.2026 | 27,70 | 27,78 | 27,05 | 27,17 | -0,44% | - |
| 07.04.2026 | 26,88 | 27,32 | 26,70 | 27,29 | 1,96% | - |
| 02.04.2026 | 26,24 | 26,92 | 26,22 | 26,76 | 1,19% | - |
| 01.04.2026 | 26,30 | 26,48 | 26,04 | 26,45 | 0,61% | - |
| 31.03.2026 | 26,80 | 26,86 | 26,28 | 26,29 | -2,16% | - |
| 30.03.2026 | 26,44 | 27,13 | 26,44 | 26,87 | 1,78% | - |
| 27.03.2026 | 26,72 | 26,87 | 26,34 | 26,40 | -1,14% | - |
| 26.03.2026 | 26,46 | 26,88 | 26,38 | 26,70 | 0,95% | 7.590,00 |
| 25.03.2026 | 27,11 | 27,20 | 26,45 | 26,45 | -2,07% | 570,00 |
| 24.03.2026 | 27,01 | 27,14 | 26,62 | 27,01 | 0,11% | - |
| 23.03.2026 | 27,20 | 28,05 | 26,96 | 26,98 | -1,62% | - |
| 20.03.2026 | 28,12 | 28,23 | 27,23 | 27,43 | -2,44% | - |
| 19.03.2026 | 28,56 | 28,72 | 28,07 | 28,11 | -1,52% | - |
| 18.03.2026 | 28,86 | 28,92 | 28,42 | 28,55 | -0,57% | - |
| 17.03.2026 | 28,62 | 28,99 | 28,56 | 28,71 | 0,07% | 23.175,00 |
| 16.03.2026 | 29,02 | 29,04 | 28,60 | 28,69 | -0,61% | - |
| 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% | - |