31,625$
0,30%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 33,99 | 34,23 | 33,83 | 34,15 | 0,89% | 454.585,00 |
| 17.10.2024 | 33,97 | 34,08 | 33,64 | 33,85 | -0,76% | 539.127,00 |
| 16.10.2024 | 33,79 | 34,15 | 33,59 | 34,11 | 1,85% | 945.886,00 |
| 15.10.2024 | 33,19 | 33,96 | 33,10 | 33,49 | 1,39% | 1.986.296,00 |
| 14.10.2024 | 32,44 | 33,08 | 32,34 | 33,03 | 1,60% | 698.976,00 |
| 11.10.2024 | 32,51 | 32,74 | 32,40 | 32,51 | 0,03% | 864.916,00 |
| 10.10.2024 | 32,42 | 32,79 | 32,23 | 32,50 | -0,55% | 1.128.037,00 |
| 09.10.2024 | 32,91 | 32,98 | 32,58 | 32,68 | -0,18% | 610.730,00 |
| 08.10.2024 | 32,74 | 32,86 | 32,42 | 32,74 | 0,52% | 762.918,00 |
| 07.10.2024 | 32,20 | 32,60 | 32,01 | 32,57 | 0,52% | 1.054.318,00 |
| 04.10.2024 | 32,80 | 32,92 | 32,20 | 32,40 | -1,67% | 1.111.157,00 |
| 03.10.2024 | 32,82 | 33,07 | 32,57 | 32,95 | 0,58% | 952.061,00 |
| 02.10.2024 | 33,27 | 33,36 | 32,65 | 32,76 | -2,24% | 2.013.918,00 |
| 01.10.2024 | 34,29 | 34,32 | 33,48 | 33,51 | -1,87% | 1.078.081,00 |
| 30.09.2024 | 34,04 | 34,29 | 33,72 | 34,15 | 0,00% | 1.321.668,00 |
| 27.09.2024 | 34,19 | 34,35 | 34,00 | 34,15 | 0,50% | 1.290.937,00 |
| 26.09.2024 | 34,08 | 34,32 | 33,88 | 33,98 | 0,38% | 1.111.669,00 |
| 25.09.2024 | 34,03 | 34,20 | 33,84 | 33,85 | -0,47% | 1.339.608,00 |
| 24.09.2024 | 34,31 | 34,48 | 34,00 | 34,01 | -1,39% | 1.440.322,00 |
| 23.09.2024 | 34,26 | 34,51 | 34,16 | 34,49 | 1,14% | 1.226.001,00 |
| 20.09.2024 | 33,72 | 34,24 | 33,60 | 34,10 | 0,65% | 3.570.947,00 |
| 19.09.2024 | 33,95 | 34,01 | 33,28 | 33,88 | 0,68% | 2.158.699,00 |
| 18.09.2024 | 33,27 | 33,95 | 32,94 | 33,65 | 1,48% | 1.692.539,00 |
| 17.09.2024 | 33,09 | 33,60 | 33,04 | 33,16 | 0,24% | 1.657.307,00 |
| 16.09.2024 | 33,00 | 33,20 | 32,74 | 33,08 | 0,82% | 1.148.020,00 |
| 13.09.2024 | 32,78 | 32,96 | 32,51 | 32,81 | 1,30% | 1.744.960,00 |
| 12.09.2024 | 32,15 | 32,65 | 32,07 | 32,39 | 1,00% | 1.694.925,00 |
| 11.09.2024 | 31,95 | 32,38 | 31,79 | 32,07 | -0,43% | 1.641.354,00 |
| 10.09.2024 | 32,40 | 32,46 | 31,96 | 32,21 | -0,28% | 1.127.609,00 |
| 09.09.2024 | 31,79 | 32,39 | 31,75 | 32,30 | 0,69% | 919.498,00 |
| 06.09.2024 | 32,11 | 32,15 | 31,64 | 32,08 | -0,09% | 913.280,00 |
| 05.09.2024 | 32,53 | 32,56 | 32,04 | 32,11 | -0,56% | 869.504,00 |
| 04.09.2024 | 32,05 | 32,44 | 32,03 | 32,29 | 1,06% | 837.349,00 |
| 03.09.2024 | 31,56 | 31,98 | 31,45 | 31,95 | 0,13% | 1.282.041,00 |
| 30.08.2024 | 31,58 | 32,04 | 31,50 | 31,91 | 1,17% | 1.373.120,00 |
| 29.08.2024 | 31,52 | 31,75 | 31,47 | 31,54 | 0,06% | 1.190.360,00 |
| 28.08.2024 | 31,42 | 31,62 | 31,21 | 31,52 | 0,13% | 1.172.896,00 |
| 27.08.2024 | 31,37 | 31,61 | 31,16 | 31,48 | -0,29% | 1.338.602,00 |
| 26.08.2024 | 31,96 | 32,02 | 31,51 | 31,57 | -0,16% | 900.472,00 |
| 23.08.2024 | 31,31 | 31,78 | 31,11 | 31,62 | 1,51% | 1.029.293,00 |
| 22.08.2024 | 31,19 | 31,26 | 30,94 | 31,15 | -0,03% | 1.187.009,00 |
| 21.08.2024 | 30,80 | 31,23 | 30,62 | 31,16 | 1,40% | 979.099,00 |
| 20.08.2024 | 30,40 | 30,77 | 30,35 | 30,73 | 1,32% | 1.865.693,00 |
| 19.08.2024 | 29,94 | 30,39 | 29,80 | 30,33 | 2,05% | 1.123.017,00 |
| 16.08.2024 | 29,88 | 30,03 | 29,42 | 29,72 | -0,67% | 883.347,00 |
| 15.08.2024 | 30,19 | 30,23 | 29,86 | 29,92 | -0,13% | 838.933,00 |
| 14.08.2024 | 29,88 | 30,07 | 29,68 | 29,96 | 0,54% | 1.138.729,00 |
| 13.08.2024 | 29,99 | 30,05 | 29,78 | 29,80 | 0,24% | 1.371.995,00 |
| 12.08.2024 | 29,22 | 29,75 | 28,98 | 29,73 | 1,29% | 1.104.048,00 |
| 09.08.2024 | 29,30 | 29,35 | 29,01 | 29,35 | 0,44% | 995.331,00 |
| 08.08.2024 | 28,63 | 29,37 | 28,51 | 29,22 | 2,28% | 1.238.524,00 |
| 07.08.2024 | 28,97 | 29,26 | 28,50 | 28,57 | -0,90% | 2.060.794,00 |
| 06.08.2024 | 28,20 | 29,30 | 27,94 | 28,83 | 1,73% | 2.508.218,00 |
| 05.08.2024 | 28,41 | 28,79 | 27,82 | 28,34 | -3,51% | 2.933.556,00 |