26,450$
-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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 26,33 | 26,56 | 26,21 | 26,53 | 0,23% | 1.897.883,00 |
| 24.09.2026 | 26,92 | 27,03 | 26,37 | 26,47 | -1,49% | 2.322.052,00 |
| 23.09.2026 | 26,87 | 27,02 | 26,56 | 26,87 | -0,67% | 2.276.577,00 |
| 22.09.2026 | 26,96 | 27,29 | 26,75 | 27,05 | 1,08% | 2.300.801,00 |
| 21.09.2026 | 26,86 | 27,09 | 26,73 | 26,76 | 0,04% | 3.933.698,00 |
| 18.09.2026 | 26,55 | 27,09 | 26,47 | 26,75 | -0,19% | 5.283.178,00 |
| 17.09.2026 | 26,97 | 27,05 | 26,56 | 26,80 | 0,04% | 3.662.762,00 |
| 16.09.2026 | 28,00 | 28,19 | 26,69 | 26,79 | -4,29% | 4.893.468,00 |
| 15.09.2026 | 28,70 | 28,78 | 27,97 | 27,99 | -2,71% | 4.784.323,00 |
| 14.09.2026 | 28,84 | 29,22 | 28,61 | 28,77 | -0,07% | 2.105.705,00 |
| 11.09.2026 | 29,17 | 29,44 | 28,75 | 28,79 | -1,07% | 1.391.822,00 |
| 10.09.2026 | 29,56 | 29,67 | 29,05 | 29,10 | -1,62% | 1.371.404,00 |
| 09.09.2026 | 29,98 | 29,98 | 29,38 | 29,58 | -1,04% | 1.223.737,00 |
| 08.09.2026 | 29,64 | 29,91 | 29,62 | 29,89 | 0,84% | 1.174.779,00 |
| 04.09.2026 | 29,62 | 29,97 | 29,57 | 29,64 | -0,20% | 1.023.809,00 |
| 03.09.2026 | 30,16 | 30,18 | 29,60 | 29,70 | -0,90% | 1.407.704,00 |
| 02.09.2026 | 30,23 | 30,27 | 29,78 | 29,97 | -0,50% | 1.413.451,00 |
| 01.09.2026 | 30,10 | 30,32 | 29,95 | 30,12 | 0,40% | 1.458.000,00 |
| 31.08.2026 | 30,30 | 30,30 | 29,96 | 30,00 | -1,22% | 1.605.008,00 |
| 28.08.2026 | 30,56 | 30,58 | 30,30 | 30,37 | 0,03% | 734.805,00 |
| 27.08.2026 | 30,64 | 30,64 | 30,36 | 30,36 | -1,14% | 1.101.784,00 |
| 26.08.2026 | 30,91 | 30,91 | 30,55 | 30,71 | -0,29% | 1.282.496,00 |
| 25.08.2026 | 30,95 | 30,95 | 30,70 | 30,80 | -0,58% | 1.541.013,00 |
| 24.08.2026 | 30,98 | 31,23 | 30,85 | 30,98 | 0,45% | 1.007.056,00 |
| 21.08.2026 | 31,06 | 31,17 | 30,77 | 30,84 | -1,06% | 1.157.079,00 |
| 20.08.2026 | 31,29 | 31,40 | 30,94 | 31,17 | 0,23% | 1.174.321,00 |
| 19.08.2026 | 31,07 | 31,38 | 30,83 | 31,10 | 0,97% | 6.939.516,00 |
| 18.08.2026 | 31,33 | 31,40 | 30,62 | 30,80 | -1,09% | 1.767.208,00 |
| 17.08.2026 | 30,99 | 31,15 | 30,80 | 31,14 | 0,26% | 1.299.468,00 |
| 14.08.2026 | 30,93 | 31,24 | 30,87 | 31,06 | 0,06% | 1.229.147,00 |
| 13.08.2026 | 30,79 | 31,14 | 30,70 | 31,04 | 1,34% | 1.056.914,00 |
| 12.08.2026 | 30,10 | 30,68 | 30,10 | 30,63 | 1,90% | 923.284,00 |
| 11.08.2026 | 30,06 | 30,33 | 30,05 | 30,06 | -0,40% | 1.308.685,00 |
| 10.08.2026 | 30,46 | 30,46 | 30,08 | 30,18 | -1,47% | 1.244.792,00 |
| 07.08.2026 | 30,63 | 30,77 | 30,45 | 30,63 | 0,00% | 1.557.855,00 |
| 06.08.2026 | 30,97 | 31,04 | 30,50 | 30,63 | -0,36% | 700.028,00 |
| 05.08.2026 | 30,96 | 30,96 | 30,43 | 30,74 | 0,13% | 998.443,00 |
| 04.08.2026 | 30,95 | 30,95 | 30,41 | 30,70 | -1,44% | 1.405.880,00 |
| 03.08.2026 | 31,35 | 31,64 | 31,14 | 31,15 | -0,45% | 1.303.046,00 |
| 31.07.2026 | 31,13 | 31,36 | 31,02 | 31,29 | 0,06% | 1.279.159,00 |
| 30.07.2026 | 31,71 | 31,97 | 30,97 | 31,27 | -2,28% | 1.083.175,00 |
| 29.07.2026 | 32,25 | 32,35 | 31,89 | 32,00 | -0,31% | 1.582.594,00 |
| 28.07.2026 | 32,14 | 32,29 | 31,75 | 32,10 | 0,53% | 1.793.839,00 |
| 27.07.2026 | 32,06 | 32,44 | 31,91 | 31,93 | -1,27% | 1.227.398,00 |
| 24.07.2026 | 32,08 | 32,51 | 31,99 | 32,34 | 0,75% | 2.169.084,00 |
| 23.07.2026 | 32,74 | 32,91 | 31,87 | 32,10 | -1,71% | 2.338.467,00 |
| 22.07.2026 | 33,46 | 33,58 | 32,48 | 32,66 | -1,80% | 2.771.558,00 |
| 21.07.2026 | 33,10 | 33,53 | 33,08 | 33,26 | -0,27% | 1.994.136,00 |
| 20.07.2026 | 33,17 | 33,57 | 33,07 | 33,35 | 0,06% | 2.142.235,00 |
| 17.07.2026 | 33,02 | 33,52 | 32,82 | 33,33 | 1,25% | 1.735.532,00 |
| 16.07.2026 | 31,51 | 32,93 | 31,48 | 32,92 | 5,11% | 1.868.306,00 |
| 15.07.2026 | 31,48 | 31,76 | 31,28 | 31,32 | 0,38% | 1.056.330,00 |
| 14.07.2026 | 31,34 | 31,51 | 31,18 | 31,20 | -0,57% | 825.347,00 |
| 13.07.2026 | 31,34 | 31,56 | 31,14 | 31,38 | 0,64% | 969.653,00 |
| 10.07.2026 | 31,30 | 31,40 | 30,93 | 31,18 | -0,06% | 853.816,00 |
| 09.07.2026 | 31,22 | 31,32 | 31,05 | 31,20 | 0,06% | 1.479.672,00 |
| 08.07.2026 | 31,17 | 31,40 | 31,04 | 31,18 | -0,32% | 1.690.920,00 |
| 07.07.2026 | 31,16 | 31,75 | 30,97 | 31,28 | 1,30% | 1.461.310,00 |
| 06.07.2026 | 31,05 | 31,42 | 30,87 | 30,88 | -0,96% | 2.001.458,00 |
| 02.07.2026 | 30,26 | 31,18 | 30,10 | 31,18 | 3,90% | 1.554.210,00 |
| 01.07.2026 | 29,99 | 30,20 | 29,85 | 30,01 | 0,54% | 1.760.509,00 |
| 30.06.2026 | 30,03 | 30,44 | 29,84 | 29,85 | -2,20% | 2.839.687,00 |
| 29.06.2026 | 30,63 | 30,63 | 30,26 | 30,52 | -0,33% | 2.555.051,00 |
| 26.06.2026 | 30,53 | 31,05 | 30,46 | 30,62 | 0,72% | 8.302.295,00 |
| 25.06.2026 | 30,42 | 30,67 | 29,96 | 30,40 | -0,10% | 1.755.871,00 |
| 24.06.2026 | 30,42 | 30,68 | 30,30 | 30,43 | 0,26% | 1.741.930,00 |
| 23.06.2026 | 29,84 | 30,45 | 29,69 | 30,35 | 3,02% | 1.752.464,00 |
| 22.06.2026 | 29,37 | 29,73 | 29,28 | 29,46 | 0,56% | 1.633.802,00 |
| 19.06.2026 | 29,33 | 29,35 | 29,28 | 29,30 | -0,22% | - |
| 18.06.2026 | 29,78 | 29,86 | 29,23 | 29,36 | -0,54% | 4.906.784,00 |
| 17.06.2026 | 30,22 | 30,44 | 29,32 | 29,52 | -2,89% | 1.259.092,00 |
| 16.06.2026 | 30,41 | 30,64 | 30,18 | 30,40 | 0,46% | 1.250.153,00 |
| 15.06.2026 | 30,73 | 30,85 | 30,16 | 30,26 | -2,01% | 2.054.662,00 |
| 12.06.2026 | 30,55 | 30,91 | 30,52 | 30,88 | 1,75% | 1.250.643,00 |
| 11.06.2026 | 30,90 | 31,16 | 30,31 | 30,35 | -1,43% | 1.482.087,00 |
| 10.06.2026 | 30,65 | 31,19 | 30,45 | 30,79 | 1,42% | 1.732.001,00 |
| 09.06.2026 | 30,20 | 30,76 | 30,10 | 30,36 | 1,13% | 3.223.082,00 |
| 08.06.2026 | 30,23 | 30,50 | 29,81 | 30,02 | -0,83% | 3.112.856,00 |
| 05.06.2026 | 29,74 | 30,58 | 29,61 | 30,27 | 2,02% | 1.886.937,00 |
| 04.06.2026 | 30,23 | 30,32 | 29,46 | 29,67 | -0,13% | 2.063.560,00 |
| 03.06.2026 | 29,99 | 30,30 | 29,69 | 29,71 | -1,43% | 2.156.657,00 |
| 02.06.2026 | 30,09 | 30,34 | 29,95 | 30,14 | 0,77% | 2.783.994,00 |
| 01.06.2026 | 30,18 | 30,33 | 29,85 | 29,91 | -2,19% | 1.844.648,00 |
| 29.05.2026 | 30,82 | 30,94 | 30,47 | 30,58 | -1,45% | 2.476.437,00 |
| 28.05.2026 | 31,17 | 31,25 | 30,94 | 31,03 | -0,77% | 1.544.576,00 |
| 27.05.2026 | 31,47 | 31,60 | 31,26 | 31,27 | -0,45% | 1.329.963,00 |
| 26.05.2026 | 31,26 | 31,47 | 31,09 | 31,41 | 0,26% | 1.168.087,00 |
| 22.05.2026 | 31,27 | 31,44 | 31,00 | 31,33 | -0,16% | 1.212.386,00 |
| 21.05.2026 | 31,24 | 31,42 | 30,90 | 31,38 | 0,22% | 1.312.839,00 |
| 20.05.2026 | 31,24 | 31,46 | 31,10 | 31,31 | 0,45% | 1.220.956,00 |
| 19.05.2026 | 30,99 | 31,37 | 30,89 | 31,17 | 0,84% | 2.018.512,00 |
| 18.05.2026 | 30,33 | 30,93 | 30,33 | 30,91 | 2,32% | 901.821,00 |
| 15.05.2026 | 30,63 | 30,63 | 30,11 | 30,21 | -1,21% | 1.217.381,00 |
| 14.05.2026 | 30,79 | 30,89 | 30,40 | 30,58 | -0,33% | 1.648.640,00 |
| 13.05.2026 | 31,03 | 31,17 | 30,60 | 30,68 | -1,89% | 1.539.825,00 |
| 12.05.2026 | 31,47 | 31,50 | 31,04 | 31,27 | -0,26% | 893.608,00 |
| 11.05.2026 | 31,50 | 31,62 | 31,22 | 31,35 | -0,16% | 1.159.259,00 |
| 08.05.2026 | 31,46 | 31,73 | 31,38 | 31,40 | -0,22% | 1.252.871,00 |
| 07.05.2026 | 31,41 | 31,57 | 31,08 | 31,47 | 0,22% | 1.680.011,00 |
| 06.05.2026 | 31,19 | 31,69 | 31,18 | 31,40 | 0,71% | 2.782.798,00 |