29,115€
-0,36%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,17 | 29,26 | 28,85 | 28,87 | -1,20% | - |
| 04.11.2024 | 29,00 | 29,48 | 28,94 | 29,22 | 0,02% | - |
| 01.11.2024 | 29,16 | 29,53 | 29,15 | 29,22 | -1,27% | - |
| 31.10.2024 | 29,61 | 29,75 | 29,40 | 29,59 | -0,95% | - |
| 30.10.2024 | 29,83 | 30,11 | 29,68 | 29,88 | -1,03% | - |
| 29.10.2024 | 30,03 | 30,25 | 29,81 | 30,19 | 2,67% | - |
| 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% | - |
| 12.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,60% | - |
| 09.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,35% | - |
| 08.01.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -1,12% | - |
| 04.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,19% | - |
| 03.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,26% | - |
| 02.01.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -1,63% | - |
| 29.12.2023 | 23,34 | 23,34 | 23,34 | 23,34 | 0,09% | - |
| 27.12.2023 | 23,32 | 23,32 | 23,32 | 23,32 | 2,91% | - |
| 13.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | 0,89% | - |
| 12.12.2023 | 22,46 | 22,46 | 22,46 | 22,46 | -0,18% | - |
| 11.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 4,07% | - |
| 01.12.2023 | 21,62 | 21,62 | 21,62 | 21,62 | 1,22% | - |
| 30.11.2023 | 21,36 | 21,36 | 21,36 | 21,36 | 0,56% | - |
| 29.11.2023 | 21,24 | 21,24 | 21,24 | 21,24 | -0,47% | - |
| 28.11.2023 | 21,34 | 21,34 | 21,34 | 21,34 | -0,93% | - |
| 27.11.2023 | 21,54 | 21,54 | 21,54 | 21,54 | 1,60% | - |
| 17.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,28% | - |
| 16.11.2023 | 21,14 | 21,14 | 21,14 | 21,14 | -0,66% | - |
| 15.11.2023 | 21,28 | 21,28 | 21,28 | 21,28 | 2,90% | - |
| 14.11.2023 | 20,68 | 20,68 | 20,68 | 20,68 | -1,34% | - |
| 13.11.2023 | 20,96 | 20,96 | 20,96 | 20,96 | 0,10% | - |
| 10.11.2023 | 20,94 | 20,94 | 20,94 | 20,94 | -3,06% | - |
| 03.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,79% | - |
| 02.11.2023 | 21,22 | 21,22 | 21,22 | 21,22 | 6,10% | - |
| 31.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,81% | - |
| 30.10.2023 | 19,84 | 19,84 | 19,84 | 19,84 | -0,70% | - |