27,305€
0,61%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 27,22 | 27,36 | 27,14 | 27,25 | 0,41% | - |
| 27.11.2025 | 27,17 | 27,19 | 27,13 | 27,14 | -0,11% | - |
| 26.11.2025 | 27,24 | 27,43 | 27,14 | 27,17 | -1,16% | - |
| 25.11.2025 | 27,36 | 27,60 | 27,28 | 27,49 | 0,24% | - |
| 24.11.2025 | 27,39 | 27,46 | 27,06 | 27,43 | 1,78% | - |
| 21.11.2025 | 26,76 | 27,07 | 26,72 | 26,95 | 0,92% | - |
| 20.11.2025 | 26,81 | 26,92 | 26,63 | 26,70 | 0,43% | - |
| 19.11.2025 | 26,61 | 26,94 | 26,59 | 26,59 | -0,13% | - |
| 18.11.2025 | 26,42 | 26,69 | 26,14 | 26,62 | 0,24% | - |
| 17.11.2025 | 26,58 | 26,82 | 26,51 | 26,56 | 0,68% | - |
| 14.11.2025 | 26,41 | 26,55 | 26,20 | 26,38 | 0,09% | - |
| 13.11.2025 | 26,39 | 26,50 | 26,19 | 26,35 | -0,09% | - |
| 12.11.2025 | 26,64 | 26,97 | 26,33 | 26,38 | -0,66% | - |
| 11.11.2025 | 26,42 | 26,62 | 25,67 | 26,55 | 1,32% | - |
| 10.11.2025 | 26,45 | 26,51 | 26,18 | 26,21 | 2,60% | - |
| 07.11.2025 | 25,72 | 25,80 | 25,50 | 25,54 | -1,20% | - |
| 06.11.2025 | 25,72 | 26,04 | 25,67 | 25,85 | 0,74% | - |
| 05.11.2025 | 25,75 | 26,04 | 25,51 | 25,66 | -0,25% | - |
| 04.11.2025 | 25,92 | 26,06 | 25,64 | 25,73 | -0,39% | - |
| 03.11.2025 | 25,88 | 26,35 | 25,48 | 25,83 | -0,17% | - |
| 31.10.2025 | 25,86 | 25,99 | 25,63 | 25,87 | -0,46% | - |
| 30.10.2025 | 26,04 | 26,26 | 25,86 | 25,99 | -0,76% | - |
| 29.10.2025 | 26,32 | 26,42 | 26,07 | 26,19 | -5,45% | - |
| 06.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,95% | - |
| 22.04.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 8,12% | - |
| 09.04.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -12,39% | - |
| 07.03.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -1,96% | - |
| 05.03.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -2,92% | - |
| 20.01.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 1,30% | - |
| 08.01.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,28% | - |
| 15.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,71% | - |
| 12.11.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 5,34% | - |
| 14.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,48% | - |
| 10.09.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 0,52% | - |
| 05.09.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 10,34% | - |
| 05.08.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -3,47% | - |
| 02.08.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,22% | - |
| 01.08.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -2,45% | - |
| 31.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,83% | - |
| 30.07.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -0,83% | - |
| 29.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,14% | - |
| 25.07.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,61% | - |
| 19.07.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 0,65% | - |
| 18.07.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 4,56% | - |
| 12.07.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 4,12% | - |
| 10.07.2024 | 25,49 | 25,49 | 25,49 | 25,49 | -0,12% | - |
| 01.07.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -0,35% | - |
| 28.06.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 1,39% | - |
| 25.06.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 1,08% | - |
| 24.06.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -1,81% | - |
| 14.06.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 1,19% | - |
| 13.06.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,44% | - |
| 12.06.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,51% | - |
| 07.06.2024 | 25,39 | 25,39 | 25,39 | 25,39 | 0,67% | - |
| 06.06.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 1,04% | - |
| 05.06.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 4,09% | - |
| 04.06.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -1,92% | - |
| 03.06.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,12% | - |
| 31.05.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -3,55% | - |
| 22.05.2024 | 25,07 | 25,07 | 25,07 | 25,07 | 1,13% | - |
| 17.05.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -1,16% | - |
| 16.05.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,36% | - |
| 10.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,56% | - |
| 08.05.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,56% | - |
| 07.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,36% | - |
| 03.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 2,47% | - |
| 30.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 2,27% | - |
| 29.04.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | - |
| 26.04.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 1,84% | - |
| 19.04.2024 | 23,31 | 23,31 | 23,31 | 23,31 | 0,82% | - |
| 18.04.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,28% | - |
| 16.04.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -1,06% | - |
| 15.04.2024 | 23,67 | 23,67 | 23,67 | 23,67 | 1,63% | - |
| 11.04.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -3,84% | - |
| 10.04.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 4,04% | - |
| 05.04.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,52% | - |
| 04.04.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -1,07% | - |
| 03.04.2024 | 23,41 | 23,41 | 23,41 | 23,41 | -4,45% | - |
| 28.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 3,46% | - |
| 25.03.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 1,98% | - |
| 20.03.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,34% | - |
| 19.03.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,69% | - |
| 15.03.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -0,77% | - |
| 14.03.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 2,46% | - |
| 12.03.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,34% | - |
| 11.03.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 3,98% | - |
| 29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,35% | - |
| 28.02.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -1,25% | - |
| 26.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | - |
| 14.02.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -1,41% | - |
| 13.02.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,71% | - |
| 12.02.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -1,22% | - |
| 01.02.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,70% | - |
| 26.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,53% | - |
| 25.01.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,44% | - |
| 24.01.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -0,35% | - |
| 22.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | - |
| 18.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -1,56% | - |
| 17.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,69% | - |
| 16.01.2024 | 23,26 | 23,26 | 23,26 | 23,26 | -0,34% | - |