29,080€
0,17%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,15 | 29,26 | 28,69 | 29,09 | 0,19% | - |
| 04.11.2024 | 29,05 | 29,49 | 28,94 | 29,03 | -0,09% | - |
| 01.11.2024 | 29,31 | 29,58 | 28,86 | 29,06 | -1,16% | - |
| 31.10.2024 | 29,79 | 29,79 | 29,12 | 29,40 | -1,34% | - |
| 30.10.2024 | 29,86 | 30,12 | 29,67 | 29,80 | -0,18% | - |
| 29.10.2024 | 30,06 | 30,25 | 29,79 | 29,85 | -0,60% | - |
| 28.10.2024 | 30,18 | 30,84 | 29,90 | 30,03 | -1,23% | - |
| 25.10.2024 | 30,81 | 31,18 | 30,19 | 30,41 | -1,38% | - |
| 24.10.2024 | 31,43 | 31,84 | 30,35 | 30,83 | -1,69% | - |
| 23.10.2024 | 31,32 | 31,95 | 30,84 | 31,36 | 0,16% | - |
| 22.10.2024 | 31,38 | 31,64 | 31,14 | 31,31 | -0,22% | - |
| 21.10.2024 | 31,37 | 31,82 | 31,22 | 31,38 | -0,16% | - |
| 18.10.2024 | 31,27 | 31,54 | 31,13 | 31,43 | 0,51% | - |
| 17.10.2024 | 31,40 | 31,65 | 31,08 | 31,27 | -0,22% | - |
| 16.10.2024 | 30,78 | 31,45 | 30,70 | 31,34 | 1,80% | - |
| 15.10.2024 | 30,28 | 31,19 | 30,15 | 30,79 | 1,67% | - |
| 14.10.2024 | 29,73 | 30,38 | 29,54 | 30,28 | 1,75% | - |
| 11.10.2024 | 29,72 | 29,93 | 29,49 | 29,76 | 0,30% | - |
| 10.10.2024 | 29,87 | 29,96 | 29,53 | 29,67 | -0,64% | - |
| 09.10.2024 | 29,82 | 30,16 | 29,78 | 29,86 | 0,13% | - |
| 08.10.2024 | 29,65 | 29,94 | 29,53 | 29,82 | 0,44% | - |
| 07.10.2024 | 29,53 | 29,73 | 29,17 | 29,69 | 0,54% | - |
| 04.10.2024 | 29,87 | 30,10 | 29,38 | 29,53 | -1,20% | - |
| 03.10.2024 | 29,66 | 30,03 | 29,50 | 29,89 | 0,78% | 13,00 |
| 02.10.2024 | 30,28 | 30,33 | 29,53 | 29,66 | -2,02% | - |
| 01.10.2024 | 30,67 | 31,01 | 30,26 | 30,27 | -1,40% | - |
| 30.09.2024 | 30,57 | 30,77 | 30,18 | 30,70 | 0,11% | - |
| 27.09.2024 | 30,40 | 30,79 | 30,33 | 30,67 | 0,67% | - |
| 26.09.2024 | 30,41 | 30,75 | 30,25 | 30,46 | 0,03% | - |
| 25.09.2024 | 30,42 | 30,67 | 30,24 | 30,45 | -0,07% | - |
| 24.09.2024 | 31,04 | 31,08 | 30,43 | 30,47 | -1,71% | - |
| 23.09.2024 | 30,52 | 31,04 | 30,52 | 31,00 | 1,41% | - |
| 20.09.2024 | 30,35 | 30,69 | 29,91 | 30,57 | 0,72% | - |
| 19.09.2024 | 30,27 | 30,61 | 29,92 | 30,35 | 0,03% | - |
| 18.09.2024 | 29,84 | 30,50 | 29,63 | 30,34 | 1,54% | - |
| 17.09.2024 | 29,71 | 30,23 | 29,68 | 29,88 | 0,71% | - |
| 16.09.2024 | 29,58 | 29,83 | 29,42 | 29,67 | 0,00% | - |
| 13.09.2024 | 29,25 | 29,77 | 29,00 | 29,67 | 1,23% | - |
| 12.09.2024 | 29,13 | 29,56 | 28,93 | 29,31 | 0,76% | 88,00 |
| 11.09.2024 | 29,23 | 29,41 | 28,88 | 29,09 | -0,48% | - |
| 10.09.2024 | 28,92 | 29,47 | 28,92 | 29,23 | -0,14% | 400,00 |
| 09.09.2024 | 28,92 | 29,35 | 28,70 | 29,27 | 1,14% | - |
| 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% | - |