29,569$
1,26%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 29,32 | 29,53 | 29,13 | 29,44 | 0,83% | - |
| 10.10.2025 | 29,57 | 29,75 | 29,02 | 29,20 | -1,02% | 1.634.564,00 |
| 09.10.2025 | 29,31 | 29,53 | 29,05 | 29,50 | 0,96% | 2.025.452,00 |
| 08.10.2025 | 29,01 | 29,36 | 28,99 | 29,22 | -0,03% | 1.690.807,00 |
| 07.10.2025 | 29,28 | 29,45 | 29,02 | 29,23 | -0,03% | 1.473.342,00 |
| 06.10.2025 | 29,91 | 29,91 | 29,09 | 29,24 | -2,57% | 2.300.212,00 |
| 02.10.2025 | 29,94 | 30,01 | 29,56 | 30,01 | 0,27% | 1.178.026,00 |
| 01.10.2025 | 29,85 | 30,00 | 29,60 | 29,93 | 0,57% | 1.454.239,00 |
| 30.09.2025 | 29,37 | 29,79 | 29,37 | 29,76 | 0,47% | 1.279.828,00 |
| 29.09.2025 | 29,87 | 29,87 | 29,41 | 29,62 | -0,44% | 1.283.495,00 |
| 26.09.2025 | 29,57 | 29,83 | 29,56 | 29,75 | 0,98% | 710.234,00 |
| 25.09.2025 | 29,91 | 29,91 | 29,24 | 29,46 | -0,07% | 1.970.516,00 |
| 24.09.2025 | 30,08 | 30,23 | 29,47 | 29,48 | -2,06% | 2.057.889,00 |
| 23.09.2025 | 30,09 | 30,36 | 30,06 | 30,10 | 0,17% | 1.528.149,00 |
| 22.09.2025 | 30,04 | 30,21 | 29,73 | 30,05 | -0,33% | 2.608.129,00 |
| 19.09.2025 | 30,24 | 30,24 | 29,81 | 30,15 | -0,13% | 4.153.239,00 |
| 18.09.2025 | 29,88 | 30,28 | 29,72 | 30,19 | 0,90% | 2.174.459,00 |
| 17.09.2025 | 29,58 | 30,10 | 29,52 | 29,92 | 1,73% | 2.196.722,00 |
| 16.09.2025 | 29,85 | 29,88 | 29,26 | 29,41 | -1,70% | 1.932.894,00 |
| 15.09.2025 | 30,00 | 30,12 | 29,82 | 29,92 | 0,27% | 1.961.791,00 |
| 12.09.2025 | 30,01 | 30,06 | 29,77 | 29,84 | -0,47% | 1.224.951,00 |
| 11.09.2025 | 29,73 | 29,98 | 29,66 | 29,98 | 0,98% | 1.911.239,00 |
| 10.09.2025 | 29,76 | 30,04 | 29,60 | 29,69 | -0,93% | 2.277.067,00 |
| 09.09.2025 | 30,44 | 30,45 | 29,88 | 29,97 | -1,61% | 1.917.450,00 |
| 08.09.2025 | 30,94 | 30,94 | 30,25 | 30,46 | -1,10% | 1.359.881,00 |
| 05.09.2025 | 30,85 | 31,04 | 30,63 | 30,80 | 0,20% | 1.307.524,00 |
| 04.09.2025 | 31,00 | 31,11 | 30,35 | 30,74 | -0,65% | 2.424.438,00 |
| 03.09.2025 | 30,67 | 30,95 | 30,65 | 30,94 | 0,68% | 1.234.489,00 |
| 02.09.2025 | 31,12 | 31,16 | 30,55 | 30,73 | -1,88% | 1.375.757,00 |
| 29.08.2025 | 31,07 | 31,34 | 31,05 | 31,32 | 0,74% | 1.012.856,00 |
| 28.08.2025 | 31,25 | 31,25 | 30,83 | 31,09 | -0,54% | 962.822,00 |
| 27.08.2025 | 31,21 | 31,47 | 31,14 | 31,26 | 0,55% | 1.181.764,00 |
| 26.08.2025 | 31,18 | 31,35 | 30,92 | 31,09 | -0,06% | 1.192.779,00 |
| 25.08.2025 | 31,26 | 31,40 | 31,11 | 31,11 | -0,67% | 1.262.529,00 |
| 22.08.2025 | 31,32 | 31,72 | 31,20 | 31,32 | 0,64% | 1.370.852,00 |
| 21.08.2025 | 31,04 | 31,27 | 30,91 | 31,12 | 0,13% | 791.470,00 |
| 20.08.2025 | 31,00 | 31,37 | 30,89 | 31,08 | 0,78% | 1.543.761,00 |
| 19.08.2025 | 30,39 | 30,89 | 30,30 | 30,84 | 1,95% | 930.162,00 |
| 18.08.2025 | 30,48 | 30,72 | 30,25 | 30,25 | -0,56% | 1.193.412,00 |
| 15.08.2025 | 30,31 | 30,66 | 30,18 | 30,42 | 0,30% | 1.633.698,00 |
| 14.08.2025 | 30,30 | 30,42 | 30,14 | 30,33 | -0,39% | 999.419,00 |
| 13.08.2025 | 30,36 | 30,58 | 30,10 | 30,45 | 0,76% | 1.816.284,00 |
| 12.08.2025 | 30,03 | 30,28 | 29,76 | 30,22 | 1,07% | 1.177.941,00 |
| 11.08.2025 | 30,43 | 30,45 | 29,90 | 29,90 | -1,06% | 1.130.874,00 |
| 08.08.2025 | 30,34 | 30,71 | 30,22 | 30,22 | -0,36% | 1.177.825,00 |
| 07.08.2025 | 30,02 | 30,41 | 30,02 | 30,33 | 1,03% | 1.024.950,00 |
| 06.08.2025 | 30,96 | 30,96 | 30,00 | 30,02 | -2,37% | 1.568.620,00 |
| 05.08.2025 | 30,80 | 30,93 | 30,60 | 30,75 | -0,29% | 2.155.201,00 |
| 04.08.2025 | 30,59 | 30,99 | 30,52 | 30,84 | 0,98% | 1.348.602,00 |
| 01.08.2025 | 30,69 | 30,74 | 30,14 | 30,54 | 0,16% | 1.614.114,00 |
| 31.07.2025 | 30,58 | 30,92 | 30,29 | 30,49 | -0,59% | 1.713.343,00 |
| 30.07.2025 | 31,21 | 31,37 | 30,46 | 30,67 | -1,98% | 1.581.461,00 |
| 29.07.2025 | 30,63 | 31,42 | 30,60 | 31,29 | 2,69% | 2.495.133,00 |
| 28.07.2025 | 30,68 | 30,86 | 30,47 | 30,47 | -0,49% | 1.900.812,00 |
| 25.07.2025 | 30,60 | 30,76 | 30,28 | 30,62 | 0,23% | 1.675.205,00 |
| 24.07.2025 | 30,70 | 30,91 | 30,21 | 30,55 | -0,10% | 2.098.497,00 |
| 23.07.2025 | 30,75 | 30,90 | 30,40 | 30,58 | -0,94% | 1.947.365,00 |
| 22.07.2025 | 30,39 | 30,99 | 30,31 | 30,87 | 1,31% | 2.191.863,00 |
| 21.07.2025 | 30,62 | 30,83 | 30,37 | 30,47 | -0,07% | 1.694.864,00 |
| 18.07.2025 | 30,77 | 30,82 | 30,21 | 30,49 | -0,52% | 2.432.528,00 |
| 17.07.2025 | 30,99 | 31,15 | 30,65 | 30,65 | -1,22% | 2.076.470,00 |
| 16.07.2025 | 31,18 | 31,31 | 30,80 | 31,03 | 0,10% | 2.478.567,00 |
| 15.07.2025 | 31,79 | 31,91 | 31,00 | 31,00 | -2,70% | 2.291.039,00 |
| 14.07.2025 | 31,64 | 31,91 | 31,48 | 31,86 | 0,79% | 2.182.728,00 |
| 11.07.2025 | 30,85 | 31,66 | 30,75 | 31,61 | 1,48% | 2.139.731,00 |
| 10.07.2025 | 30,88 | 31,43 | 30,80 | 31,15 | 0,61% | 1.411.382,00 |
| 09.07.2025 | 31,26 | 31,33 | 30,85 | 30,96 | -0,77% | 1.820.878,00 |
| 08.07.2025 | 31,37 | 31,59 | 31,16 | 31,20 | -0,95% | 1.556.425,00 |
| 07.07.2025 | 31,95 | 32,25 | 31,43 | 31,50 | -1,72% | 1.634.685,00 |
| 03.07.2025 | 31,79 | 32,13 | 31,61 | 32,05 | 0,69% | 1.186.668,00 |
| 02.07.2025 | 31,88 | 32,02 | 31,41 | 31,83 | -0,50% | 1.917.377,00 |
| 01.07.2025 | 31,78 | 32,47 | 31,78 | 31,99 | 0,25% | 2.565.970,00 |
| 30.06.2025 | 31,72 | 31,91 | 31,20 | 31,91 | -0,06% | 2.547.742,00 |
| 27.06.2025 | 32,14 | 32,39 | 31,85 | 31,93 | -0,65% | 4.950.932,00 |
| 26.06.2025 | 31,95 | 32,16 | 31,81 | 32,14 | 0,91% | 1.531.848,00 |
| 25.06.2025 | 32,49 | 32,49 | 31,73 | 31,85 | -2,54% | 1.745.564,00 |
| 24.06.2025 | 33,02 | 33,02 | 32,63 | 32,68 | -0,82% | 949.790,00 |
| 23.06.2025 | 32,48 | 33,01 | 32,40 | 32,95 | 1,85% | 2.205.936,00 |
| 20.06.2025 | 32,64 | 32,97 | 32,30 | 32,35 | -0,89% | 5.815.268,00 |
| 18.06.2025 | 32,43 | 32,98 | 32,31 | 32,64 | 0,71% | 1.925.514,00 |
| 17.06.2025 | 32,00 | 32,47 | 31,86 | 32,41 | 1,19% | 1.959.039,00 |
| 16.06.2025 | 32,48 | 32,75 | 31,94 | 32,03 | -1,14% | 1.138.849,00 |
| 13.06.2025 | 32,36 | 32,47 | 32,08 | 32,40 | -0,43% | 1.286.798,00 |
| 12.06.2025 | 32,57 | 32,79 | 32,08 | 32,54 | -0,61% | 1.896.951,00 |
| 11.06.2025 | 33,14 | 33,28 | 32,62 | 32,74 | -1,03% | 1.194.989,00 |
| 10.06.2025 | 33,10 | 33,35 | 32,94 | 33,08 | 0,09% | 1.657.721,00 |
| 09.06.2025 | 32,67 | 33,13 | 32,41 | 33,05 | 1,63% | 1.457.812,00 |
| 06.06.2025 | 32,50 | 32,65 | 32,32 | 32,52 | 0,77% | 1.193.815,00 |
| 05.06.2025 | 32,31 | 32,46 | 31,70 | 32,27 | 0,31% | 2.089.751,00 |
| 04.06.2025 | 32,79 | 32,87 | 32,17 | 32,17 | -2,37% | 1.761.039,00 |
| 03.06.2025 | 32,68 | 33,07 | 32,52 | 32,95 | 0,83% | 1.745.983,00 |
| 02.06.2025 | 32,32 | 32,72 | 32,07 | 32,68 | 0,55% | 2.028.466,00 |
| 30.05.2025 | 32,45 | 32,64 | 32,25 | 32,50 | 0,15% | 2.841.461,00 |
| 29.05.2025 | 32,50 | 32,69 | 32,14 | 32,45 | -0,15% | 1.421.944,00 |
| 28.05.2025 | 32,27 | 32,59 | 32,06 | 32,50 | 0,68% | 2.648.338,00 |
| 27.05.2025 | 32,16 | 32,43 | 32,02 | 32,28 | 1,25% | 1.673.786,00 |
| 23.05.2025 | 31,69 | 31,97 | 31,51 | 31,88 | 0,54% | 1.107.241,00 |
| 22.05.2025 | 31,78 | 31,80 | 31,49 | 31,71 | -0,50% | 920.636,00 |
| 21.05.2025 | 32,21 | 32,38 | 31,78 | 31,87 | -1,33% | 884.019,00 |
| 20.05.2025 | 32,37 | 32,45 | 32,25 | 32,30 | -0,52% | 1.214.139,00 |