31,288$
0,06%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 31,01 | 31,20 | 30,88 | 31,18 | 0,52% | 1.235.189,00 |
| 04.05.2026 | 31,09 | 31,46 | 30,88 | 31,02 | -0,77% | 1.136.094,00 |
| 01.05.2026 | 31,49 | 31,54 | 31,16 | 31,26 | -0,54% | 1.833.437,00 |
| 30.04.2026 | 31,34 | 31,60 | 31,12 | 31,43 | 0,87% | 1.916.648,00 |
| 29.04.2026 | 31,23 | 31,55 | 31,05 | 31,16 | -0,61% | 1.996.795,00 |
| 28.04.2026 | 31,41 | 31,51 | 30,99 | 31,35 | 0,80% | 2.933.993,00 |
| 27.04.2026 | 31,42 | 31,97 | 31,09 | 31,10 | -1,02% | 2.589.436,00 |
| 24.04.2026 | 31,66 | 31,98 | 31,41 | 31,42 | -0,25% | 3.345.320,00 |
| 23.04.2026 | 32,64 | 32,64 | 31,08 | 31,50 | -1,81% | 5.976.576,00 |
| 22.04.2026 | 33,04 | 33,08 | 31,90 | 32,08 | -2,67% | 2.483.584,00 |
| 21.04.2026 | 33,19 | 33,38 | 32,82 | 32,96 | -1,02% | 1.819.227,00 |
| 20.04.2026 | 33,44 | 33,57 | 33,26 | 33,30 | -0,60% | 1.928.727,00 |
| 17.04.2026 | 32,94 | 33,60 | 32,81 | 33,50 | 1,92% | 2.020.431,00 |
| 16.04.2026 | 32,61 | 32,98 | 32,52 | 32,87 | 0,61% | 2.094.921,00 |
| 15.04.2026 | 32,17 | 32,73 | 32,02 | 32,67 | 1,15% | 1.689.842,00 |
| 14.04.2026 | 31,96 | 32,34 | 31,89 | 32,30 | 0,50% | 2.986.265,00 |
| 13.04.2026 | 32,49 | 32,49 | 31,99 | 32,14 | -1,23% | 2.142.451,00 |
| 10.04.2026 | 32,44 | 32,62 | 32,22 | 32,54 | 0,31% | 1.157.514,00 |
| 09.04.2026 | 31,60 | 32,62 | 31,53 | 32,44 | 2,40% | 2.758.559,00 |
| 08.04.2026 | 31,69 | 31,96 | 31,57 | 31,68 | 0,16% | 3.100.337,00 |
| 07.04.2026 | 31,01 | 31,65 | 31,01 | 31,63 | 2,03% | 2.219.445,00 |
| 06.04.2026 | 30,69 | 31,07 | 30,59 | 31,00 | 0,49% | 2.344.405,00 |
| 02.04.2026 | 30,89 | 31,07 | 30,57 | 30,85 | 0,75% | 1.331.477,00 |
| 01.04.2026 | 30,11 | 30,68 | 30,11 | 30,62 | 0,86% | 3.041.624,00 |
| 31.03.2026 | 30,73 | 31,06 | 30,36 | 30,36 | -1,33% | 3.017.984,00 |
| 30.03.2026 | 30,68 | 31,07 | 30,60 | 30,77 | 1,28% | 1.961.049,00 |
| 27.03.2026 | 30,77 | 31,01 | 30,31 | 30,38 | -1,17% | 2.081.587,00 |
| 26.03.2026 | 30,63 | 31,02 | 30,53 | 30,74 | 0,16% | 1.510.879,00 |
| 25.03.2026 | 31,14 | 31,35 | 30,69 | 30,69 | -1,32% | 1.991.081,00 |
| 24.03.2026 | 30,82 | 31,45 | 30,82 | 31,10 | -0,64% | 2.216.433,00 |
| 23.03.2026 | 32,13 | 32,15 | 31,30 | 31,30 | -1,29% | 2.338.080,00 |
| 20.03.2026 | 32,58 | 32,60 | 31,42 | 31,71 | -2,64% | 5.709.206,00 |
| 19.03.2026 | 32,88 | 33,04 | 32,41 | 32,57 | -0,40% | 1.758.608,00 |
| 18.03.2026 | 32,94 | 33,18 | 32,68 | 32,70 | -1,24% | 1.838.831,00 |
| 17.03.2026 | 33,29 | 33,40 | 33,05 | 33,11 | 0,30% | 2.282.489,00 |
| 16.03.2026 | 33,13 | 33,33 | 32,88 | 33,01 | 0,21% | 2.253.435,00 |
| 13.03.2026 | 33,41 | 33,55 | 32,79 | 32,94 | -0,24% | 1.965.715,00 |
| 12.03.2026 | 32,87 | 33,41 | 32,82 | 33,02 | -0,06% | 2.050.372,00 |
| 11.03.2026 | 33,77 | 33,77 | 32,91 | 33,04 | -1,99% | 2.275.111,00 |