26,670€
-0,52%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,84 | 26,91 | 26,68 | 26,73 | -0,30% | - |
| 07.05.2026 | 26,79 | 26,83 | 26,40 | 26,81 | -0,30% | - |
| 06.05.2026 | 26,62 | 26,97 | 26,42 | 26,89 | 1,47% | - |
| 05.05.2026 | 26,59 | 26,66 | 26,39 | 26,50 | -0,90% | - |
| 04.05.2026 | 26,65 | 26,87 | 26,58 | 26,74 | 0,00% | - |
| 30.04.2026 | 26,55 | 27,05 | 26,51 | 26,74 | -0,78% | - |
| 29.04.2026 | 26,84 | 26,98 | 26,75 | 26,95 | 0,30% | - |
| 28.04.2026 | 26,61 | 26,92 | 26,50 | 26,87 | -0,43% | - |
| 27.04.2026 | 26,75 | 27,23 | 26,68 | 26,99 | -0,28% | - |
| 24.04.2026 | 26,94 | 27,18 | 26,77 | 27,06 | -0,53% | - |
| 23.04.2026 | 27,26 | 29,48 | 27,06 | 27,21 | -2,16% | - |
| 22.04.2026 | 28,22 | 28,30 | 27,75 | 27,81 | -0,57% | - |
| 21.04.2026 | 28,33 | 28,82 | 27,97 | 27,97 | -1,57% | - |
| 20.04.2026 | 28,32 | 28,52 | 28,24 | 28,41 | 0,80% | - |
| 17.04.2026 | 27,98 | 28,29 | 27,72 | 28,19 | 1,02% | - |
| 16.04.2026 | 27,72 | 27,93 | 27,64 | 27,90 | 1,36% | - |
| 15.04.2026 | 27,41 | 27,60 | 27,15 | 27,53 | 0,57% | - |
| 14.04.2026 | 27,30 | 27,38 | 27,06 | 27,37 | -0,35% | - |
| 13.04.2026 | 27,71 | 27,83 | 27,39 | 27,47 | -0,92% | - |
| 10.04.2026 | 27,72 | 27,85 | 27,61 | 27,72 | 0,42% | - |
| 09.04.2026 | 27,13 | 27,64 | 27,01 | 27,61 | 1,62% | - |
| 08.04.2026 | 27,68 | 27,78 | 27,05 | 27,17 | 0,26% | - |
| 07.04.2026 | 26,86 | 27,16 | 26,70 | 27,10 | 0,97% | - |
| 02.04.2026 | 26,26 | 26,88 | 26,23 | 26,84 | 2,05% | - |
| 01.04.2026 | 26,37 | 26,38 | 26,04 | 26,30 | -1,54% | - |
| 31.03.2026 | 26,77 | 26,86 | 26,45 | 26,71 | -1,29% | - |
| 30.03.2026 | 26,49 | 27,12 | 26,44 | 27,06 | 1,39% | - |
| 27.03.2026 | 26,74 | 26,87 | 26,52 | 26,69 | -0,56% | - |
| 26.03.2026 | 26,47 | 26,88 | 26,38 | 26,84 | 0,36% | - |
| 25.03.2026 | 27,13 | 27,20 | 26,54 | 26,74 | -0,74% | - |
| 24.03.2026 | 27,04 | 27,14 | 26,85 | 26,94 | -1,71% | - |
| 23.03.2026 | 27,18 | 28,05 | 27,12 | 27,41 | -0,65% | - |
| 20.03.2026 | 28,19 | 28,23 | 27,53 | 27,59 | -2,68% | - |
| 19.03.2026 | 28,54 | 28,72 | 28,30 | 28,35 | -0,98% | - |
| 18.03.2026 | 28,89 | 28,92 | 28,42 | 28,63 | -1,11% | - |
| 17.03.2026 | 28,73 | 28,99 | 28,56 | 28,95 | 1,01% | - |
| 16.03.2026 | 28,97 | 29,03 | 28,64 | 28,66 | -0,90% | - |
| 13.03.2026 | 28,69 | 29,21 | 28,66 | 28,92 | 0,21% | - |
| 12.03.2026 | 28,45 | 28,91 | 28,35 | 28,86 | 0,66% | - |
| 11.03.2026 | 29,02 | 29,18 | 28,67 | 28,67 | -1,48% | - |
| 10.03.2026 | 29,48 | 29,55 | 29,04 | 29,10 | -0,44% | - |
| 09.03.2026 | 29,16 | 29,53 | 29,07 | 29,23 | -0,63% | - |
| 06.03.2026 | 29,53 | 29,57 | 29,09 | 29,42 | -0,66% | - |
| 05.03.2026 | 29,69 | 29,76 | 29,40 | 29,61 | 0,03% | - |
| 04.03.2026 | 29,68 | 30,21 | 29,41 | 29,60 | -0,12% | - |
| 03.03.2026 | 29,41 | 29,75 | 29,26 | 29,64 | 1,42% | - |
| 02.03.2026 | 28,53 | 29,42 | 28,51 | 29,22 | 0,90% | - |
| 27.02.2026 | 28,38 | 29,09 | 28,22 | 28,96 | 2,26% | - |
| 26.02.2026 | 28,24 | 28,42 | 28,22 | 28,32 | 0,80% | - |
| 25.02.2026 | 28,20 | 28,35 | 27,99 | 28,10 | 0,90% | - |
| 24.02.2026 | 28,15 | 28,28 | 27,85 | 27,85 | -0,59% | - |
| 23.02.2026 | 27,58 | 28,15 | 27,58 | 28,01 | 1,49% | - |
| 20.02.2026 | 27,75 | 27,79 | 27,43 | 27,60 | 0,20% | - |
| 19.02.2026 | 27,41 | 27,77 | 27,30 | 27,55 | 0,99% | - |
| 18.02.2026 | 27,77 | 27,91 | 27,08 | 27,28 | -0,09% | - |
| 17.02.2026 | 26,97 | 27,47 | 26,96 | 27,30 | 1,00% | - |
| 16.02.2026 | 27,02 | 27,09 | 27,00 | 27,03 | -0,53% | - |
| 13.02.2026 | 26,65 | 27,30 | 26,58 | 27,18 | 3,23% | - |
| 12.02.2026 | 26,67 | 27,07 | 26,09 | 26,33 | -1,46% | - |
| 11.02.2026 | 26,84 | 26,94 | 26,51 | 26,72 | 0,36% | - |
| 10.02.2026 | 26,44 | 26,67 | 26,38 | 26,62 | 0,36% | - |
| 09.02.2026 | 26,82 | 26,84 | 26,41 | 26,53 | -1,30% | - |
| 06.02.2026 | 27,21 | 27,53 | 26,86 | 26,88 | -0,57% | - |
| 05.02.2026 | 26,17 | 27,05 | 26,01 | 27,03 | 3,29% | - |
| 04.02.2026 | 25,78 | 26,21 | 25,72 | 26,17 | 3,73% | - |
| 03.02.2026 | 25,48 | 25,65 | 25,22 | 25,23 | -1,71% | - |
| 02.02.2026 | 25,42 | 25,76 | 25,41 | 25,67 | 1,78% | - |
| 30.01.2026 | 24,99 | 25,24 | 24,93 | 25,22 | 1,29% | - |
| 29.01.2026 | 24,66 | 25,07 | 24,62 | 24,90 | -0,46% | - |
| 28.01.2026 | 25,19 | 25,32 | 25,00 | 25,02 | -1,19% | - |
| 27.01.2026 | 25,56 | 25,66 | 25,28 | 25,32 | -0,84% | - |
| 26.01.2026 | 25,65 | 25,72 | 25,44 | 25,53 | -0,18% | - |
| 23.01.2026 | 25,82 | 25,93 | 25,50 | 25,58 | -2,44% | - |
| 22.01.2026 | 26,49 | 26,62 | 26,22 | 26,22 | 0,34% | - |
| 21.01.2026 | 26,56 | 26,65 | 26,11 | 26,13 | -0,19% | - |
| 20.01.2026 | 26,06 | 26,19 | 25,76 | 26,18 | -0,63% | - |
| 19.01.2026 | 26,29 | 26,40 | 26,24 | 26,34 | -0,19% | - |
| 16.01.2026 | 26,34 | 26,52 | 26,17 | 26,39 | 0,19% | - |
| 15.01.2026 | 26,17 | 26,47 | 26,15 | 26,34 | 0,69% | - |
| 14.01.2026 | 25,68 | 26,25 | 25,63 | 26,16 | 2,41% | - |
| 13.01.2026 | 25,47 | 25,73 | 25,43 | 25,55 | 0,27% | - |
| 12.01.2026 | 25,16 | 25,48 | 25,11 | 25,48 | -0,29% | - |
| 09.01.2026 | 25,69 | 25,96 | 25,48 | 25,55 | -1,12% | - |
| 08.01.2026 | 25,54 | 25,88 | 25,41 | 25,84 | -0,12% | - |
| 07.01.2026 | 25,44 | 25,91 | 25,24 | 25,87 | 3,25% | - |
| 06.01.2026 | 25,32 | 25,44 | 25,00 | 25,06 | -1,40% | - |
| 05.01.2026 | 25,74 | 25,87 | 25,13 | 25,41 | 0,26% | - |
| 02.01.2026 | 25,10 | 25,50 | 25,03 | 25,35 | -0,37% | - |
| 30.12.2025 | 25,31 | 25,46 | 25,30 | 25,44 | 0,16% | - |
| 29.12.2025 | 25,21 | 25,43 | 25,16 | 25,40 | 0,69% | - |
| 23.12.2025 | 25,61 | 25,65 | 25,20 | 25,23 | -1,23% | - |
| 22.12.2025 | 25,97 | 26,02 | 25,54 | 25,54 | -2,16% | - |
| 19.12.2025 | 25,92 | 26,16 | 25,79 | 26,11 | 0,25% | - |
| 18.12.2025 | 26,03 | 26,20 | 25,83 | 26,04 | 1,13% | - |
| 17.12.2025 | 26,02 | 26,12 | 25,64 | 25,75 | -1,27% | - |
| 16.12.2025 | 26,12 | 26,26 | 26,01 | 26,08 | 0,33% | - |
| 15.12.2025 | 26,10 | 26,20 | 25,92 | 26,00 | -0,36% | - |
| 12.12.2025 | 26,08 | 26,28 | 26,02 | 26,09 | -0,67% | - |
| 11.12.2025 | 26,25 | 26,41 | 26,16 | 26,27 | -0,62% | - |
| 10.12.2025 | 26,70 | 26,85 | 26,43 | 26,43 | -2,06% | - |