28,560€
0,92%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,32 | 28,64 | 28,02 | 28,56 | 0,90% | - |
| 08.05.2025 | 28,13 | 28,53 | 27,93 | 28,30 | 0,66% | - |
| 07.05.2025 | 28,27 | 28,50 | 27,93 | 28,12 | 0,14% | - |
| 06.05.2025 | 28,25 | 28,30 | 27,77 | 28,08 | -0,55% | - |
| 05.05.2025 | 28,29 | 28,48 | 27,91 | 28,23 | -0,16% | - |
| 02.05.2025 | 28,40 | 28,53 | 27,74 | 28,28 | -0,49% | - |
| 30.04.2025 | 28,05 | 28,47 | 27,48 | 28,42 | 1,41% | - |
| 29.04.2025 | 27,54 | 28,47 | 27,54 | 28,02 | 0,63% | - |
| 28.04.2025 | 27,89 | 28,06 | 27,35 | 27,85 | -0,23% | - |
| 25.04.2025 | 27,69 | 27,97 | 27,51 | 27,91 | 0,56% | - |
| 24.04.2025 | 28,37 | 28,90 | 27,55 | 27,76 | -1,87% | - |
| 23.04.2025 | 28,22 | 28,85 | 28,15 | 28,29 | 0,28% | - |
| 22.04.2025 | 27,55 | 28,37 | 27,50 | 28,21 | -0,39% | - |
| 17.04.2025 | 27,97 | 28,62 | 27,58 | 28,32 | 1,11% | - |
| 16.04.2025 | 27,91 | 28,12 | 27,40 | 28,01 | 0,45% | 110,00 |
| 15.04.2025 | 27,61 | 28,03 | 27,50 | 27,88 | 1,03% | - |
| 14.04.2025 | 27,20 | 27,80 | 27,08 | 27,60 | 1,77% | - |
| 11.04.2025 | 26,61 | 27,23 | 25,74 | 27,12 | 1,38% | - |
| 10.04.2025 | 27,85 | 28,00 | 26,06 | 26,75 | -4,58% | - |
| 09.04.2025 | 25,16 | 28,19 | 24,94 | 28,03 | 8,16% | - |
| 08.04.2025 | 27,11 | 27,79 | 25,71 | 25,92 | -3,36% | - |
| 07.04.2025 | 28,10 | 28,10 | 26,35 | 26,82 | -4,61% | 18,00 |
| 04.04.2025 | 28,45 | 28,79 | 27,83 | 28,11 | -2,65% | - |
| 03.04.2025 | 30,02 | 30,02 | 28,40 | 28,88 | -3,97% | - |
| 02.04.2025 | 30,02 | 30,29 | 29,74 | 30,07 | 0,00% | - |
| 01.04.2025 | 30,12 | 30,40 | 29,65 | 30,07 | -0,33% | - |
| 31.03.2025 | 29,81 | 30,45 | 29,46 | 30,17 | 0,18% | - |
| 28.03.2025 | 30,27 | 30,39 | 29,76 | 30,12 | -0,38% | - |
| 27.03.2025 | 30,29 | 30,58 | 30,13 | 30,23 | -0,98% | - |
| 26.03.2025 | 30,07 | 30,56 | 29,92 | 30,53 | 1,83% | - |
| 25.03.2025 | 29,87 | 30,24 | 29,29 | 29,98 | 0,25% | - |
| 24.03.2025 | 29,18 | 30,03 | 29,18 | 29,91 | 1,86% | - |
| 21.03.2025 | 29,52 | 29,82 | 29,12 | 29,36 | -0,47% | - |
| 20.03.2025 | 29,26 | 29,64 | 29,20 | 29,50 | 0,92% | - |
| 19.03.2025 | 28,55 | 29,65 | 28,49 | 29,23 | 2,74% | - |
| 18.03.2025 | 29,20 | 29,50 | 28,14 | 28,45 | -2,33% | - |
| 17.03.2025 | 29,03 | 29,56 | 28,95 | 29,13 | -0,03% | - |
| 14.03.2025 | 28,12 | 29,18 | 28,07 | 29,14 | 3,59% | - |
| 13.03.2025 | 28,24 | 29,01 | 28,12 | 28,13 | -0,53% | - |
| 12.03.2025 | 28,51 | 29,03 | 27,75 | 28,28 | -0,70% | - |
| 11.03.2025 | 29,16 | 29,30 | 28,41 | 28,48 | -2,30% | - |
| 10.03.2025 | 29,82 | 30,30 | 29,09 | 29,15 | -2,02% | - |
| 07.03.2025 | 29,42 | 30,10 | 29,00 | 29,75 | 1,16% | - |
| 06.03.2025 | 29,76 | 29,76 | 29,09 | 29,41 | -1,33% | - |
| 05.03.2025 | 30,16 | 30,45 | 29,12 | 29,81 | -1,83% | - |
| 04.03.2025 | 31,32 | 31,59 | 30,36 | 30,36 | -3,17% | - |
| 03.03.2025 | 31,36 | 31,51 | 31,07 | 31,36 | -0,41% | - |
| 28.02.2025 | 31,27 | 31,59 | 31,04 | 31,49 | 0,64% | - |
| 27.02.2025 | 30,94 | 31,39 | 30,87 | 31,29 | 1,18% | - |
| 26.02.2025 | 30,91 | 31,31 | 30,77 | 30,92 | 0,00% | - |
| 25.02.2025 | 30,63 | 31,10 | 30,15 | 30,92 | 0,91% | - |
| 24.02.2025 | 30,48 | 30,74 | 30,24 | 30,64 | 0,57% | - |
| 21.02.2025 | 30,29 | 31,09 | 30,12 | 30,47 | 0,54% | - |
| 20.02.2025 | 30,63 | 30,83 | 30,13 | 30,30 | -1,08% | - |
| 19.02.2025 | 30,36 | 30,79 | 29,81 | 30,63 | 1,09% | - |
| 18.02.2025 | 29,52 | 30,31 | 29,18 | 30,30 | 2,66% | - |
| 17.02.2025 | 29,80 | 29,92 | 29,47 | 29,52 | -0,92% | - |
| 14.02.2025 | 29,77 | 29,98 | 28,99 | 29,79 | 0,10% | - |
| 13.02.2025 | 30,11 | 30,75 | 29,04 | 29,76 | 0,40% | - |
| 12.02.2025 | 30,63 | 30,63 | 29,47 | 29,64 | -1,46% | - |
| 11.02.2025 | 30,31 | 30,31 | 29,81 | 30,08 | -0,79% | - |
| 10.02.2025 | 30,53 | 30,79 | 30,17 | 30,32 | -0,72% | - |
| 07.02.2025 | 30,56 | 30,67 | 30,13 | 30,54 | 0,03% | - |
| 06.02.2025 | 30,78 | 31,04 | 30,40 | 30,53 | -0,76% | - |
| 05.02.2025 | 30,41 | 30,82 | 30,22 | 30,77 | 1,02% | - |
| 04.02.2025 | 30,67 | 30,88 | 30,21 | 30,46 | -1,46% | - |
| 03.02.2025 | 30,68 | 31,13 | 30,64 | 30,91 | 0,00% | - |
| 31.01.2025 | 31,10 | 31,37 | 30,47 | 30,91 | 0,05% | - |
| 30.01.2025 | 30,20 | 30,95 | 30,04 | 30,89 | 1,98% | - |
| 29.01.2025 | 30,58 | 30,89 | 29,92 | 30,29 | -0,93% | - |
| 28.01.2025 | 30,78 | 31,06 | 30,56 | 30,58 | -0,71% | - |
| 27.01.2025 | 29,90 | 30,83 | 29,58 | 30,80 | 2,89% | - |
| 24.01.2025 | 30,02 | 30,04 | 29,44 | 29,93 | -0,38% | - |
| 23.01.2025 | 29,82 | 30,15 | 29,57 | 30,05 | 0,67% | - |
| 22.01.2025 | 30,73 | 30,86 | 29,80 | 29,85 | -2,91% | - |
| 21.01.2025 | 30,55 | 31,05 | 30,55 | 30,74 | 0,65% | - |
| 20.01.2025 | 30,77 | 30,79 | 30,50 | 30,54 | -1,15% | - |
| 17.01.2025 | 30,88 | 31,27 | 30,80 | 30,90 | 0,02% | - |
| 16.01.2025 | 30,19 | 31,00 | 29,91 | 30,89 | 2,23% | - |
| 15.01.2025 | 30,08 | 30,85 | 30,01 | 30,22 | 0,37% | - |
| 14.01.2025 | 30,10 | 30,28 | 29,89 | 30,11 | -0,27% | - |
| 13.01.2025 | 29,78 | 30,22 | 29,62 | 30,19 | 1,17% | 66,00 |
| 10.01.2025 | 30,64 | 30,69 | 29,75 | 29,84 | -2,61% | - |
| 09.01.2025 | 30,63 | 30,70 | 30,57 | 30,64 | 0,18% | - |
| 08.01.2025 | 30,24 | 30,71 | 30,11 | 30,58 | 1,29% | - |
| 07.01.2025 | 30,49 | 30,71 | 30,01 | 30,19 | -1,05% | 68,00 |
| 06.01.2025 | 30,49 | 30,63 | 30,08 | 30,51 | -0,18% | - |
| 03.01.2025 | 30,07 | 30,60 | 29,96 | 30,57 | 1,87% | - |
| 02.01.2025 | 29,86 | 30,34 | 28,90 | 30,01 | 0,65% | - |
| 30.12.2024 | 29,81 | 30,06 | 29,81 | 29,81 | -1,01% | - |
| 27.12.2024 | 30,43 | 30,89 | 30,11 | 30,12 | -0,87% | - |
| 23.12.2024 | 30,31 | 30,65 | 29,87 | 30,38 | 0,40% | - |
| 20.12.2024 | 29,74 | 30,54 | 29,35 | 30,26 | 1,61% | - |
| 19.12.2024 | 30,46 | 31,03 | 29,73 | 29,78 | -2,10% | - |
| 18.12.2024 | 31,15 | 31,34 | 30,32 | 30,42 | -2,34% | - |
| 17.12.2024 | 31,32 | 31,58 | 31,03 | 31,15 | -1,05% | - |
| 16.12.2024 | 31,30 | 31,48 | 30,89 | 31,48 | 0,54% | - |
| 13.12.2024 | 31,31 | 31,35 | 31,09 | 31,31 | 0,00% | - |
| 12.12.2024 | 31,44 | 31,65 | 31,24 | 31,31 | 1,49% | - |
| 11.12.2024 | 30,84 | 31,53 | 30,44 | 30,85 | 0,00% | - |