28,920€
0,07%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,90 | 29,01 | 28,48 | 28,94 | 0,14% | - |
| 05.09.2024 | 29,14 | 29,45 | 28,86 | 28,90 | -0,76% | - |
| 04.09.2024 | 28,93 | 29,33 | 28,72 | 29,12 | 0,97% | - |
| 03.09.2024 | 28,77 | 28,96 | 28,32 | 28,84 | 0,24% | - |
| 02.09.2024 | 28,89 | 28,90 | 28,71 | 28,77 | -0,42% | - |
| 30.08.2024 | 28,47 | 28,96 | 28,47 | 28,89 | 1,37% | - |
| 29.08.2024 | 28,35 | 28,70 | 28,31 | 28,50 | 0,42% | 193,00 |
| 28.08.2024 | 28,15 | 28,44 | 28,10 | 28,38 | 0,85% | 18,00 |
| 27.08.2024 | 28,26 | 28,43 | 27,97 | 28,14 | -0,42% | - |
| 26.08.2024 | 28,25 | 28,66 | 28,01 | 28,26 | 0,07% | 417,00 |
| 23.08.2024 | 28,03 | 28,41 | 27,97 | 28,24 | 0,68% | - |
| 22.08.2024 | 27,99 | 28,13 | 27,87 | 28,05 | 0,21% | - |
| 21.08.2024 | 27,61 | 28,01 | 27,52 | 27,99 | 1,34% | - |
| 20.08.2024 | 27,36 | 27,66 | 27,09 | 27,62 | 0,91% | - |
| 19.08.2024 | 26,95 | 27,42 | 26,88 | 27,37 | 1,37% | - |
| 16.08.2024 | 27,27 | 27,41 | 26,77 | 27,00 | -1,03% | - |
| 15.08.2024 | 27,27 | 27,65 | 26,97 | 27,28 | 0,06% | - |
| 14.08.2024 | 27,17 | 27,30 | 26,90 | 27,27 | 0,26% | - |
| 13.08.2024 | 27,20 | 27,41 | 27,09 | 27,20 | 0,02% | - |
| 12.08.2024 | 26,89 | 27,21 | 26,53 | 27,19 | 1,27% | - |
| 09.08.2024 | 26,76 | 26,89 | 26,55 | 26,85 | 0,41% | - |
| 08.08.2024 | 26,16 | 26,92 | 25,87 | 26,74 | 2,37% | - |
| 07.08.2024 | 26,65 | 26,79 | 26,09 | 26,12 | -2,01% | - |
| 06.08.2024 | 25,88 | 26,82 | 25,59 | 26,66 | 2,99% | - |
| 05.08.2024 | 26,92 | 26,92 | 25,29 | 25,88 | -3,79% | - |
| 02.08.2024 | 27,58 | 27,58 | 26,69 | 26,90 | -2,36% | - |
| 01.08.2024 | 27,39 | 27,80 | 27,16 | 27,55 | 0,77% | - |
| 31.07.2024 | 27,59 | 28,11 | 27,30 | 27,34 | -2,04% | - |
| 30.07.2024 | 27,86 | 28,07 | 27,70 | 27,91 | 0,32% | - |
| 29.07.2024 | 28,00 | 28,28 | 27,56 | 27,82 | -0,75% | - |
| 26.07.2024 | 27,64 | 28,16 | 27,60 | 28,03 | 1,15% | - |
| 25.07.2024 | 28,05 | 28,48 | 27,59 | 27,71 | -1,39% | - |
| 24.07.2024 | 28,57 | 28,74 | 27,99 | 28,10 | -1,44% | - |
| 23.07.2024 | 28,28 | 28,78 | 28,11 | 28,51 | 0,65% | 87,00 |
| 22.07.2024 | 28,30 | 28,61 | 27,98 | 28,33 | 0,07% | - |
| 19.07.2024 | 28,33 | 28,42 | 28,07 | 28,31 | 0,00% | - |
| 18.07.2024 | 28,08 | 28,49 | 27,74 | 28,31 | 0,77% | - |
| 17.07.2024 | 28,02 | 28,21 | 27,23 | 28,09 | 0,29% | 170,00 |
| 16.07.2024 | 27,47 | 28,02 | 27,36 | 28,01 | 2,10% | - |
| 15.07.2024 | 26,84 | 27,47 | 26,84 | 27,44 | 2,20% | - |
| 12.07.2024 | 26,84 | 27,21 | 26,77 | 26,85 | 0,15% | 10,00 |
| 11.07.2024 | 26,18 | 27,12 | 25,98 | 26,81 | 2,47% | - |
| 10.07.2024 | 25,77 | 26,17 | 25,73 | 26,16 | 1,57% | - |
| 09.07.2024 | 26,13 | 26,36 | 25,71 | 25,76 | -1,51% | 180,00 |
| 08.07.2024 | 25,78 | 26,21 | 25,78 | 26,15 | 1,20% | - |
| 05.07.2024 | 25,74 | 25,91 | 25,59 | 25,84 | 0,39% | - |
| 04.07.2024 | 25,82 | 25,85 | 25,73 | 25,74 | -0,31% | - |
| 03.07.2024 | 25,77 | 25,93 | 25,68 | 25,82 | 0,04% | - |
| 02.07.2024 | 25,56 | 25,86 | 25,48 | 25,81 | 1,10% | - |
| 01.07.2024 | 25,84 | 25,94 | 25,43 | 25,53 | -1,20% | - |
| 28.06.2024 | 25,63 | 26,00 | 25,47 | 25,84 | 0,51% | - |
| 27.06.2024 | 25,52 | 25,76 | 25,30 | 25,71 | 1,06% | - |
| 26.06.2024 | 25,22 | 25,47 | 24,98 | 25,44 | 1,07% | - |
| 25.06.2024 | 25,51 | 25,81 | 25,12 | 25,17 | -1,33% | - |
| 24.06.2024 | 25,11 | 25,80 | 25,05 | 25,51 | 1,39% | - |
| 21.06.2024 | 25,30 | 25,66 | 25,13 | 25,16 | -0,55% | - |
| 20.06.2024 | 25,30 | 25,50 | 25,21 | 25,30 | 0,00% | - |
| 19.06.2024 | 25,16 | 25,37 | 25,16 | 25,30 | -0,35% | - |
| 18.06.2024 | 25,50 | 25,97 | 25,25 | 25,39 | -1,51% | - |
| 17.06.2024 | 25,78 | 26,00 | 25,22 | 25,78 | -0,04% | - |
| 14.06.2024 | 25,75 | 26,05 | 25,62 | 25,79 | 0,16% | - |
| 13.06.2024 | 25,50 | 25,93 | 25,30 | 25,75 | 0,74% | - |
| 12.06.2024 | 25,53 | 26,04 | 25,30 | 25,56 | 0,20% | - |
| 11.06.2024 | 26,01 | 26,01 | 25,43 | 25,51 | 0,00% | - |
| 10.06.2024 | 25,46 | 25,74 | 25,13 | 25,51 | 0,35% | - |
| 07.06.2024 | 25,67 | 25,71 | 25,23 | 25,42 | -0,78% | - |
| 06.06.2024 | 25,52 | 25,67 | 25,23 | 25,62 | 0,55% | 35,00 |
| 05.06.2024 | 25,19 | 25,59 | 24,99 | 25,48 | 1,19% | - |
| 04.06.2024 | 24,61 | 25,31 | 24,19 | 25,18 | 2,44% | - |
| 03.06.2024 | 24,71 | 24,91 | 24,48 | 24,58 | -0,57% | - |
| 31.05.2024 | 24,42 | 24,77 | 24,33 | 24,72 | 1,39% | - |
| 30.05.2024 | 24,04 | 24,54 | 23,98 | 24,38 | 0,62% | - |
| 29.05.2024 | 24,29 | 24,34 | 24,05 | 24,23 | -0,37% | - |
| 28.05.2024 | 24,85 | 25,16 | 24,27 | 24,32 | -2,13% | 180,00 |
| 27.05.2024 | 24,83 | 24,88 | 24,67 | 24,85 | 0,08% | - |
| 24.05.2024 | 24,85 | 24,95 | 24,69 | 24,83 | -0,12% | - |
| 23.05.2024 | 25,14 | 25,46 | 24,80 | 24,86 | -1,62% | - |
| 22.05.2024 | 25,37 | 25,54 | 25,24 | 25,27 | -0,43% | - |
| 21.05.2024 | 25,27 | 25,50 | 25,18 | 25,38 | 0,40% | - |
| 20.05.2024 | 25,34 | 25,78 | 25,24 | 25,28 | -0,39% | - |
| 17.05.2024 | 25,12 | 25,42 | 24,96 | 25,38 | 1,28% | - |
| 16.05.2024 | 25,27 | 25,45 | 24,96 | 25,06 | -0,83% | - |
| 15.05.2024 | 25,04 | 25,47 | 24,94 | 25,27 | 0,80% | - |
| 14.05.2024 | 25,26 | 25,52 | 25,03 | 25,07 | -0,79% | - |
| 13.05.2024 | 25,17 | 25,36 | 25,00 | 25,27 | 0,16% | - |
| 10.05.2024 | 25,22 | 25,34 | 25,02 | 25,23 | 0,32% | 80,00 |
| 09.05.2024 | 25,13 | 25,31 | 24,96 | 25,15 | 0,08% | - |
| 08.05.2024 | 25,36 | 25,61 | 24,86 | 25,13 | -0,87% | - |
| 07.05.2024 | 25,21 | 25,55 | 25,21 | 25,35 | 0,56% | - |
| 06.05.2024 | 24,97 | 25,28 | 24,97 | 25,21 | 0,82% | - |
| 03.05.2024 | 25,01 | 25,38 | 24,66 | 25,01 | 0,06% | 10,00 |
| 02.05.2024 | 24,70 | 25,20 | 24,54 | 24,99 | 1,34% | - |
| 30.04.2024 | 24,54 | 24,78 | 24,34 | 24,66 | 0,61% | - |
| 29.04.2024 | 24,01 | 24,64 | 23,94 | 24,51 | 2,04% | - |
| 26.04.2024 | 24,00 | 24,27 | 23,92 | 24,02 | 0,00% | - |
| 25.04.2024 | 24,59 | 24,69 | 23,98 | 24,02 | -2,52% | - |
| 24.04.2024 | 24,56 | 24,81 | 24,35 | 24,64 | 0,49% | - |
| 23.04.2024 | 24,18 | 24,66 | 23,98 | 24,52 | 1,66% | - |
| 22.04.2024 | 23,91 | 24,22 | 23,86 | 24,12 | 0,75% | - |
| 19.04.2024 | 23,68 | 23,96 | 23,33 | 23,94 | 1,35% | - |