32,132$
1,04%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,73 | 32,23 | 31,73 | 32,16 | 1,13% | 1.026.749,00 |
| 08.05.2025 | 32,20 | 32,20 | 31,52 | 31,80 | 0,03% | 788.218,00 |
| 07.05.2025 | 31,83 | 32,14 | 31,73 | 31,79 | -0,34% | 1.175.051,00 |
| 06.05.2025 | 31,74 | 32,05 | 31,51 | 31,90 | -0,22% | 1.177.373,00 |
| 05.05.2025 | 31,85 | 32,16 | 31,71 | 31,97 | -0,06% | 1.439.515,00 |
| 02.05.2025 | 32,04 | 32,22 | 31,81 | 31,99 | 0,25% | 891.882,00 |
| 01.05.2025 | 32,23 | 32,35 | 31,83 | 31,91 | -0,81% | 1.343.970,00 |
| 30.04.2025 | 31,64 | 32,28 | 31,18 | 32,17 | 0,75% | 2.141.536,00 |
| 29.04.2025 | 31,58 | 32,44 | 31,58 | 31,93 | 0,50% | 2.306.132,00 |
| 28.04.2025 | 31,62 | 31,91 | 31,41 | 31,77 | 0,13% | 1.765.276,00 |
| 25.04.2025 | 31,43 | 31,75 | 31,30 | 31,73 | 0,63% | 1.632.944,00 |
| 24.04.2025 | 32,07 | 32,49 | 31,51 | 31,53 | -1,78% | 1.795.298,00 |
| 23.04.2025 | 32,41 | 32,67 | 31,87 | 32,10 | -0,40% | 2.571.899,00 |
| 22.04.2025 | 32,18 | 32,46 | 31,94 | 32,23 | 1,35% | 1.954.328,00 |
| 21.04.2025 | 31,86 | 32,07 | 31,39 | 31,80 | -1,27% | 847.679,00 |
| 17.04.2025 | 31,91 | 32,50 | 31,91 | 32,21 | 1,07% | 1.358.085,00 |
| 16.04.2025 | 31,47 | 31,95 | 31,42 | 31,87 | 1,24% | 1.190.760,00 |
| 15.04.2025 | 31,42 | 31,63 | 31,30 | 31,48 | 0,48% | 1.508.550,00 |
| 14.04.2025 | 30,88 | 31,49 | 30,85 | 31,33 | 1,92% | 1.323.092,00 |
| 11.04.2025 | 29,82 | 30,80 | 29,27 | 30,74 | 2,36% | 1.610.034,00 |
| 10.04.2025 | 30,22 | 30,67 | 29,21 | 30,03 | -1,99% | 1.989.126,00 |
| 09.04.2025 | 28,18 | 30,86 | 27,44 | 30,64 | 7,70% | 3.114.836,00 |
| 08.04.2025 | 29,92 | 30,00 | 28,17 | 28,45 | -3,03% | 2.324.453,00 |
| 07.04.2025 | 29,65 | 30,87 | 28,84 | 29,34 | -4,49% | 2.053.112,00 |
| 04.04.2025 | 31,30 | 31,54 | 30,58 | 30,72 | -3,43% | 2.662.339,00 |
| 03.04.2025 | 32,21 | 32,52 | 31,54 | 31,81 | -2,42% | 2.615.676,00 |
| 02.04.2025 | 32,06 | 32,91 | 32,06 | 32,60 | 0,52% | 2.859.652,00 |
| 01.04.2025 | 32,94 | 32,94 | 31,99 | 32,43 | -0,64% | 2.518.761,00 |
| 31.03.2025 | 32,32 | 32,86 | 32,11 | 32,64 | 0,12% | 1.618.132,00 |
| 28.03.2025 | 32,81 | 32,93 | 32,22 | 32,60 | -0,15% | 1.437.226,00 |
| 27.03.2025 | 32,75 | 32,98 | 32,52 | 32,65 | -0,61% | 2.218.182,00 |
| 26.03.2025 | 32,47 | 32,86 | 32,32 | 32,85 | 1,39% | 2.208.082,00 |
| 25.03.2025 | 32,34 | 32,70 | 32,20 | 32,40 | 0,28% | 2.223.644,00 |
| 24.03.2025 | 32,00 | 32,42 | 31,75 | 32,31 | 1,83% | 2.258.318,00 |
| 21.03.2025 | 31,80 | 32,23 | 31,55 | 31,73 | -0,97% | 5.965.832,00 |
| 20.03.2025 | 31,86 | 32,17 | 31,67 | 32,04 | 0,44% | 2.677.039,00 |
| 19.03.2025 | 32,17 | 32,17 | 31,66 | 31,90 | 0,47% | 3.787.167,00 |
| 18.03.2025 | 31,90 | 32,18 | 31,48 | 31,75 | -0,41% | 1.394.272,00 |
| 17.03.2025 | 31,77 | 32,29 | 31,70 | 31,88 | 0,57% | 1.490.957,00 |
| 14.03.2025 | 30,71 | 31,76 | 30,54 | 31,70 | 3,90% | 2.494.951,00 |
| 13.03.2025 | 31,01 | 31,45 | 30,50 | 30,51 | -0,97% | 2.340.540,00 |
| 12.03.2025 | 31,05 | 31,19 | 30,28 | 30,81 | -0,96% | 2.082.408,00 |
| 11.03.2025 | 31,80 | 31,99 | 31,06 | 31,11 | -1,43% | 3.325.405,00 |
| 10.03.2025 | 32,20 | 32,84 | 31,46 | 31,56 | -2,26% | 2.240.064,00 |
| 07.03.2025 | 31,68 | 32,64 | 31,67 | 32,29 | 1,76% | 1.493.883,00 |
| 06.03.2025 | 31,93 | 32,06 | 31,55 | 31,73 | -1,18% | 1.213.742,00 |
| 05.03.2025 | 32,01 | 32,33 | 31,48 | 32,11 | 0,19% | 1.758.345,00 |
| 04.03.2025 | 32,84 | 33,06 | 32,03 | 32,05 | -2,41% | 2.257.648,00 |
| 03.03.2025 | 32,61 | 32,99 | 32,41 | 32,84 | 0,37% | 2.003.616,00 |
| 28.02.2025 | 32,56 | 32,83 | 32,39 | 32,72 | 0,65% | 1.733.410,00 |
| 27.02.2025 | 32,27 | 32,67 | 32,11 | 32,51 | 0,22% | 1.116.486,00 |
| 26.02.2025 | 32,47 | 32,68 | 32,27 | 32,44 | -0,18% | 1.046.958,00 |
| 25.02.2025 | 31,82 | 32,68 | 31,81 | 32,50 | 1,37% | 1.976.196,00 |
| 24.02.2025 | 32,00 | 32,19 | 31,64 | 32,06 | 0,56% | 2.611.464,00 |
| 21.02.2025 | 32,12 | 32,21 | 31,53 | 31,88 | 0,22% | 1.391.741,00 |
| 20.02.2025 | 31,92 | 32,13 | 31,56 | 31,81 | -0,34% | 1.001.437,00 |
| 19.02.2025 | 31,38 | 32,09 | 31,27 | 31,92 | 0,63% | 1.434.566,00 |
| 18.02.2025 | 30,79 | 31,73 | 30,79 | 31,72 | 2,54% | 1.406.116,00 |
| 17.02.2025 | 30,93 | 30,94 | 30,88 | 30,94 | -1,07% | - |
| 14.02.2025 | 31,11 | 31,47 | 31,10 | 31,27 | 0,48% | 1.113.723,00 |
| 13.02.2025 | 30,87 | 31,24 | 30,06 | 31,12 | 1,37% | 1.489.584,00 |
| 12.02.2025 | 30,65 | 31,14 | 30,56 | 30,70 | -1,60% | 1.571.941,00 |
| 11.02.2025 | 30,98 | 31,32 | 30,81 | 31,20 | -0,13% | 1.166.420,00 |
| 10.02.2025 | 31,42 | 31,47 | 31,09 | 31,24 | -0,95% | 1.138.738,00 |
| 07.02.2025 | 31,58 | 31,66 | 31,23 | 31,54 | -0,60% | 897.590,00 |
| 06.02.2025 | 32,09 | 32,09 | 31,58 | 31,73 | -0,91% | 908.844,00 |
| 05.02.2025 | 31,77 | 32,06 | 31,60 | 32,02 | 1,43% | 639.591,00 |
| 04.02.2025 | 31,26 | 31,66 | 31,26 | 31,57 | -0,82% | 675.816,00 |
| 03.02.2025 | 31,67 | 32,09 | 31,47 | 31,83 | -0,84% | 850.384,00 |
| 31.01.2025 | 32,05 | 32,29 | 31,58 | 32,10 | -0,31% | 1.578.432,00 |
| 30.01.2025 | 31,92 | 32,28 | 31,83 | 32,20 | 2,32% | 679.014,00 |
| 29.01.2025 | 32,07 | 32,11 | 31,13 | 31,47 | -1,35% | 989.346,00 |
| 28.01.2025 | 32,21 | 32,39 | 31,88 | 31,90 | -1,21% | 711.869,00 |
| 27.01.2025 | 31,27 | 32,40 | 31,16 | 32,29 | 2,80% | 680.442,00 |
| 24.01.2025 | 31,12 | 31,55 | 31,08 | 31,41 | 0,45% | 691.424,00 |
| 23.01.2025 | 31,12 | 31,36 | 30,76 | 31,27 | 0,74% | 959.199,00 |
| 22.01.2025 | 31,67 | 31,81 | 31,01 | 31,04 | -3,15% | 1.234.095,00 |
| 21.01.2025 | 31,97 | 32,27 | 31,89 | 32,05 | 1,10% | 644.837,00 |
| 17.01.2025 | 32,05 | 32,21 | 31,64 | 31,70 | -0,28% | 696.919,00 |
| 16.01.2025 | 31,03 | 31,94 | 30,98 | 31,79 | 2,35% | 728.971,00 |
| 15.01.2025 | 31,78 | 32,00 | 31,03 | 31,06 | 0,19% | 775.838,00 |
| 14.01.2025 | 30,84 | 31,13 | 30,68 | 31,00 | 0,52% | 923.240,00 |
| 13.01.2025 | 30,39 | 30,88 | 30,20 | 30,84 | 0,85% | 1.269.732,00 |
| 10.01.2025 | 31,00 | 31,21 | 30,46 | 30,58 | -3,26% | 1.118.862,00 |
| 08.01.2025 | 31,21 | 31,67 | 30,96 | 31,61 | 1,05% | 1.290.105,00 |
| 07.01.2025 | 31,73 | 31,93 | 31,11 | 31,28 | -1,23% | 1.635.935,00 |
| 06.01.2025 | 31,35 | 31,81 | 31,18 | 31,67 | 0,57% | 1.681.674,00 |
| 03.01.2025 | 30,98 | 31,53 | 30,81 | 31,49 | 2,14% | 1.315.831,00 |
| 02.01.2025 | 31,07 | 31,25 | 30,50 | 30,83 | -1,44% | 1.217.647,00 |
| 31.12.2024 | 31,16 | 31,38 | 30,94 | 31,28 | 0,22% | 1.157.583,00 |
| 30.12.2024 | 31,20 | 31,31 | 30,82 | 31,21 | -0,41% | 2.759.276,00 |
| 27.12.2024 | 31,74 | 32,04 | 31,19 | 31,34 | -1,97% | 877.592,00 |
| 26.12.2024 | 31,77 | 32,09 | 31,77 | 31,97 | 0,06% | 693.050,00 |
| 24.12.2024 | 31,57 | 31,96 | 31,50 | 31,95 | 0,92% | 383.894,00 |
| 23.12.2024 | 31,31 | 31,66 | 31,05 | 31,66 | 0,41% | 861.068,00 |
| 20.12.2024 | 30,80 | 31,87 | 30,60 | 31,53 | 2,30% | 5.162.244,00 |
| 19.12.2024 | 31,64 | 32,00 | 30,82 | 30,82 | -2,22% | 1.560.668,00 |
| 18.12.2024 | 32,59 | 32,86 | 31,39 | 31,52 | -3,55% | 1.790.770,00 |
| 17.12.2024 | 32,84 | 33,05 | 32,55 | 32,68 | -0,49% | 877.850,00 |
| 16.12.2024 | 32,88 | 33,04 | 32,76 | 32,84 | -0,18% | 889.205,00 |