31,121$
2,00%
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 | 30,71 | 31,11 | 30,64 | 31,11 | 1,96% | - |
| 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 |
| 13.12.2024 | 32,68 | 32,91 | 32,54 | 32,90 | 0,61% | 734.156,00 |
| 12.12.2024 | 32,92 | 33,16 | 32,69 | 32,70 | -0,88% | 654.707,00 |
| 11.12.2024 | 32,67 | 33,10 | 32,41 | 32,99 | 1,60% | 1.620.872,00 |
| 10.12.2024 | 32,96 | 33,00 | 32,32 | 32,47 | -0,85% | 1.904.249,00 |
| 09.12.2024 | 32,68 | 32,89 | 32,51 | 32,75 | 0,24% | 879.751,00 |
| 06.12.2024 | 33,25 | 33,27 | 32,50 | 32,67 | -0,70% | 959.786,00 |
| 05.12.2024 | 33,04 | 33,11 | 32,71 | 32,90 | -1,17% | 695.619,00 |
| 04.12.2024 | 33,09 | 33,41 | 32,97 | 33,29 | 0,73% | 856.394,00 |
| 03.12.2024 | 33,52 | 33,69 | 32,99 | 33,05 | -1,02% | 847.139,00 |
| 02.12.2024 | 33,93 | 34,01 | 33,39 | 33,39 | -2,08% | 1.308.483,00 |
| 29.11.2024 | 34,51 | 34,88 | 34,08 | 34,10 | -0,61% | 1.079.533,00 |
| 27.11.2024 | 34,09 | 34,73 | 34,04 | 34,31 | 1,03% | 799.688,00 |
| 26.11.2024 | 33,76 | 34,08 | 33,38 | 33,96 | 0,41% | 910.604,00 |
| 25.11.2024 | 33,50 | 34,19 | 33,50 | 33,82 | 1,05% | 1.314.440,00 |
| 22.11.2024 | 33,70 | 33,76 | 33,29 | 33,47 | -0,09% | 739.022,00 |
| 21.11.2024 | 33,67 | 33,98 | 33,44 | 33,50 | -0,18% | 1.006.517,00 |
| 20.11.2024 | 34,04 | 34,04 | 33,23 | 33,56 | -1,73% | 756.460,00 |
| 19.11.2024 | 33,17 | 34,19 | 33,09 | 34,15 | 2,21% | 1.012.357,00 |
| 18.11.2024 | 32,73 | 33,41 | 32,59 | 33,41 | 1,67% | 894.158,00 |
| 15.11.2024 | 32,80 | 32,95 | 32,47 | 32,86 | 0,61% | 823.066,00 |
| 14.11.2024 | 33,20 | 33,24 | 32,54 | 32,66 | -1,21% | 600.879,00 |
| 13.11.2024 | 33,42 | 33,57 | 32,99 | 33,06 | 0,15% | 783.998,00 |
| 12.11.2024 | 33,03 | 33,68 | 32,99 | 33,01 | -0,81% | 1.328.421,00 |
| 11.11.2024 | 33,11 | 33,70 | 33,03 | 33,28 | 0,57% | 1.354.229,00 |
| 08.11.2024 | 32,36 | 33,33 | 32,30 | 33,09 | 3,12% | 2.591.511,00 |
| 07.11.2024 | 31,82 | 32,29 | 31,68 | 32,09 | 1,33% | 1.245.401,00 |
| 06.11.2024 | 32,56 | 32,93 | 31,39 | 31,67 | -0,41% | 2.570.110,00 |
| 05.11.2024 | 31,51 | 31,84 | 31,41 | 31,80 | 0,28% | 818.762,00 |
| 04.11.2024 | 31,68 | 32,15 | 31,50 | 31,71 | 0,22% | 1.335.618,00 |
| 01.11.2024 | 31,84 | 32,06 | 31,44 | 31,64 | -0,16% | 1.421.298,00 |
| 31.10.2024 | 32,13 | 32,31 | 31,67 | 31,69 | -1,77% | 906.132,00 |
| 30.10.2024 | 32,29 | 32,66 | 32,21 | 32,26 | -0,12% | 817.306,00 |
| 29.10.2024 | 32,36 | 32,69 | 32,09 | 32,30 | -0,62% | 1.613.926,00 |
| 28.10.2024 | 32,71 | 33,02 | 32,38 | 32,50 | -0,31% | 1.259.734,00 |
| 25.10.2024 | 33,47 | 33,57 | 32,59 | 32,60 | -2,28% | 1.049.940,00 |
| 24.10.2024 | 33,06 | 34,37 | 33,05 | 33,36 | -1,56% | 1.183.272,00 |
| 23.10.2024 | 33,72 | 33,98 | 33,61 | 33,89 | 0,21% | 991.984,00 |
| 22.10.2024 | 33,85 | 34,17 | 33,72 | 33,82 | -0,21% | 788.403,00 |
| 21.10.2024 | 34,24 | 34,34 | 33,81 | 33,89 | -0,76% | 939.979,00 |