28,645€
0,72%
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 | 28,23 | 28,63 | 28,09 | 28,63 | 0,65% | - |
| 13.03.2025 | 28,25 | 29,01 | 28,20 | 28,44 | 1,94% | - |
| 12.03.2025 | 28,61 | 29,03 | 27,76 | 27,90 | -2,24% | - |
| 11.03.2025 | 29,03 | 29,31 | 28,45 | 28,54 | -3,34% | - |
| 10.03.2025 | 29,71 | 30,30 | 29,42 | 29,53 | -0,30% | - |
| 07.03.2025 | 29,33 | 29,81 | 29,00 | 29,62 | 0,47% | - |
| 06.03.2025 | 29,65 | 29,65 | 29,10 | 29,48 | -0,27% | - |
| 05.03.2025 | 30,30 | 30,56 | 29,36 | 29,56 | -4,34% | - |
| 04.03.2025 | 31,28 | 31,48 | 30,89 | 30,90 | -1,18% | - |
| 03.03.2025 | 31,48 | 31,51 | 31,02 | 31,27 | -0,65% | - |
| 28.02.2025 | 31,31 | 31,57 | 31,04 | 31,47 | 0,67% | - |
| 27.02.2025 | 31,03 | 31,33 | 30,91 | 31,26 | 1,02% | - |
| 26.02.2025 | 31,01 | 31,11 | 30,80 | 30,95 | 0,03% | - |
| 25.02.2025 | 30,55 | 31,00 | 30,21 | 30,94 | 1,24% | - |
| 24.02.2025 | 30,53 | 30,73 | 30,25 | 30,56 | 0,36% | - |
| 21.02.2025 | 30,32 | 31,07 | 30,26 | 30,45 | 0,23% | - |
| 20.02.2025 | 30,54 | 30,83 | 30,38 | 30,38 | -0,31% | - |
| 19.02.2025 | 30,37 | 30,47 | 30,02 | 30,47 | 1,21% | - |
| 18.02.2025 | 29,55 | 30,18 | 29,18 | 30,11 | 2,03% | - |
| 17.02.2025 | 29,83 | 29,92 | 29,47 | 29,51 | -0,72% | - |
| 14.02.2025 | 29,76 | 29,92 | 28,99 | 29,72 | 1,24% | - |
| 13.02.2025 | 29,48 | 30,41 | 29,00 | 29,36 | -1,49% | - |
| 12.02.2025 | 30,06 | 30,18 | 29,57 | 29,80 | -0,45% | - |
| 11.02.2025 | 30,25 | 30,28 | 29,81 | 29,94 | -1,24% | - |
| 10.02.2025 | 30,62 | 30,79 | 30,17 | 30,31 | -0,08% | - |
| 07.02.2025 | 30,54 | 30,66 | 30,11 | 30,34 | -1,22% | - |
| 06.02.2025 | 30,89 | 31,03 | 30,58 | 30,71 | 0,54% | - |
| 05.02.2025 | 30,27 | 30,65 | 30,08 | 30,55 | 0,84% | - |
| 04.02.2025 | 30,83 | 30,85 | 30,21 | 30,29 | -2,18% | - |
| 03.02.2025 | 30,94 | 31,13 | 30,68 | 30,97 | -0,27% | - |
| 31.01.2025 | 31,01 | 31,37 | 30,69 | 31,05 | 1,16% | - |
| 30.01.2025 | 30,26 | 30,75 | 30,05 | 30,70 | 1,14% | - |
| 29.01.2025 | 30,61 | 30,95 | 30,31 | 30,35 | -0,30% | - |
| 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% | - |