25,505€
1,82%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 25,09 | 25,58 | 24,99 | 25,51 | 1,84% | - |
| 10.10.2025 | 25,51 | 25,72 | 25,04 | 25,05 | -1,07% | - |
| 09.10.2025 | 25,09 | 25,47 | 25,08 | 25,32 | 0,82% | - |
| 08.10.2025 | 25,07 | 25,28 | 24,85 | 25,12 | 0,20% | - |
| 07.10.2025 | 24,97 | 25,23 | 24,89 | 25,07 | 0,40% | - |
| 06.10.2025 | 25,79 | 25,85 | 24,84 | 24,97 | -2,33% | - |
| 03.10.2025 | 25,62 | 26,06 | 25,44 | 25,56 | 0,22% | - |
| 02.10.2025 | 25,52 | 25,60 | 25,24 | 25,51 | 0,67% | - |
| 01.10.2025 | 25,21 | 25,53 | 25,15 | 25,34 | 1,60% | - |
| 30.09.2025 | 25,00 | 25,00 | 24,93 | 24,94 | -0,95% | - |
| 29.09.2025 | 25,41 | 25,66 | 25,06 | 25,18 | -0,85% | - |
| 26.09.2025 | 25,22 | 25,50 | 25,16 | 25,39 | 0,45% | - |
| 25.09.2025 | 25,41 | 25,44 | 25,03 | 25,28 | 0,02% | - |
| 24.09.2025 | 25,48 | 25,69 | 25,23 | 25,27 | -1,13% | - |
| 23.09.2025 | 25,55 | 25,74 | 25,46 | 25,56 | 0,20% | - |
| 22.09.2025 | 25,58 | 25,71 | 25,24 | 25,51 | 0,18% | - |
| 19.09.2025 | 25,62 | 25,80 | 25,38 | 25,47 | -0,60% | - |
| 18.09.2025 | 24,81 | 25,66 | 24,81 | 25,62 | 1,99% | - |
| 17.09.2025 | 24,78 | 25,31 | 24,76 | 25,12 | 1,29% | 30,00 |
| 16.09.2025 | 25,42 | 25,57 | 24,66 | 24,80 | -2,44% | - |
| 15.09.2025 | 25,43 | 25,83 | 25,35 | 25,42 | -0,63% | - |
| 12.09.2025 | 25,53 | 25,83 | 25,40 | 25,58 | 0,91% | - |
| 11.09.2025 | 25,39 | 25,72 | 25,29 | 25,35 | -0,74% | - |
| 10.09.2025 | 25,60 | 25,76 | 25,35 | 25,54 | -0,35% | - |
| 09.09.2025 | 25,89 | 26,05 | 25,55 | 25,63 | -0,89% | 3,00 |
| 08.09.2025 | 26,30 | 26,35 | 25,83 | 25,86 | -1,54% | - |
| 05.09.2025 | 26,39 | 26,45 | 26,06 | 26,27 | -0,40% | - |
| 04.09.2025 | 26,53 | 26,76 | 26,10 | 26,37 | -0,55% | - |
| 03.09.2025 | 26,40 | 26,58 | 26,19 | 26,52 | 0,42% | - |
| 02.09.2025 | 26,77 | 26,83 | 26,27 | 26,41 | -1,42% | - |
| 01.09.2025 | 26,81 | 26,81 | 26,68 | 26,79 | 0,06% | - |
| 29.08.2025 | 26,61 | 26,80 | 26,52 | 26,77 | 0,60% | - |
| 28.08.2025 | 26,86 | 27,17 | 26,37 | 26,61 | -1,04% | - |
| 27.08.2025 | 26,71 | 27,14 | 26,67 | 26,89 | 0,52% | - |
| 26.08.2025 | 26,78 | 26,94 | 26,51 | 26,75 | -0,32% | - |
| 25.08.2025 | 26,72 | 26,91 | 26,62 | 26,84 | 0,47% | - |
| 22.08.2025 | 26,82 | 27,13 | 26,63 | 26,71 | -0,35% | - |
| 21.08.2025 | 26,69 | 26,93 | 26,56 | 26,81 | 0,49% | - |
| 20.08.2025 | 26,48 | 26,92 | 26,41 | 26,68 | 0,68% | - |
| 19.08.2025 | 25,91 | 26,52 | 25,83 | 26,50 | 2,10% | - |
| 18.08.2025 | 25,99 | 26,31 | 25,67 | 25,95 | -0,13% | - |
| 15.08.2025 | 26,03 | 26,22 | 25,86 | 25,99 | -0,19% | - |
| 14.08.2025 | 26,01 | 26,12 | 25,71 | 26,04 | -0,13% | - |
| 13.08.2025 | 25,87 | 26,14 | 25,71 | 26,07 | 0,66% | - |
| 12.08.2025 | 25,77 | 26,02 | 25,47 | 25,90 | 0,31% | - |
| 11.08.2025 | 26,00 | 26,26 | 25,81 | 25,82 | -0,54% | - |
| 08.08.2025 | 26,01 | 26,34 | 25,91 | 25,96 | -0,33% | - |
| 07.08.2025 | 25,71 | 26,12 | 25,71 | 26,05 | 1,05% | - |
| 06.08.2025 | 26,57 | 26,71 | 25,76 | 25,78 | -3,05% | - |
| 05.08.2025 | 26,65 | 26,79 | 26,45 | 26,59 | -0,36% | - |
| 04.08.2025 | 26,47 | 26,80 | 26,35 | 26,68 | 1,10% | - |
| 01.08.2025 | 26,68 | 26,74 | 26,09 | 26,39 | -1,12% | - |
| 31.07.2025 | 26,82 | 27,06 | 26,56 | 26,69 | -0,58% | - |
| 30.07.2025 | 27,10 | 27,34 | 26,67 | 26,85 | -0,85% | - |
| 29.07.2025 | 26,29 | 27,20 | 26,29 | 27,08 | 2,87% | - |
| 28.07.2025 | 26,17 | 26,95 | 26,17 | 26,32 | 0,80% | - |
| 25.07.2025 | 26,01 | 26,24 | 25,83 | 26,11 | 0,42% | - |
| 24.07.2025 | 25,63 | 26,25 | 25,63 | 26,00 | 0,00% | - |
| 23.07.2025 | 26,31 | 26,63 | 25,90 | 26,00 | -1,22% | - |
| 22.07.2025 | 26,06 | 26,47 | 25,97 | 26,32 | 1,04% | - |
| 21.07.2025 | 26,83 | 26,83 | 26,02 | 26,05 | -0,59% | - |
| 18.07.2025 | 26,43 | 26,54 | 26,00 | 26,21 | -1,08% | - |
| 17.07.2025 | 26,51 | 26,92 | 26,43 | 26,49 | -0,62% | - |
| 16.07.2025 | 26,78 | 27,06 | 26,32 | 26,66 | -0,36% | - |
| 15.07.2025 | 27,31 | 27,55 | 26,75 | 26,75 | -2,00% | - |
| 14.07.2025 | 26,97 | 27,36 | 26,92 | 27,30 | 1,04% | 6,00 |
| 11.07.2025 | 26,68 | 27,02 | 26,37 | 27,02 | 1,39% | - |
| 10.07.2025 | 26,41 | 26,91 | 26,28 | 26,65 | 0,91% | - |
| 09.07.2025 | 26,61 | 27,02 | 26,33 | 26,41 | -0,77% | - |
| 08.07.2025 | 26,91 | 26,97 | 26,60 | 26,61 | -0,93% | - |
| 07.07.2025 | 27,00 | 27,45 | 26,83 | 26,86 | -0,50% | 5,00 |
| 04.07.2025 | 27,26 | 27,26 | 26,97 | 27,00 | -0,86% | - |
| 03.07.2025 | 26,98 | 27,35 | 26,97 | 27,23 | 0,83% | - |
| 02.07.2025 | 27,10 | 27,27 | 26,66 | 27,01 | -0,48% | 2,00 |
| 01.07.2025 | 27,08 | 27,60 | 26,93 | 27,14 | 0,41% | - |
| 30.06.2025 | 27,11 | 27,27 | 26,52 | 27,03 | -0,84% | - |
| 27.06.2025 | 27,47 | 27,62 | 27,22 | 27,26 | -0,67% | - |
| 26.06.2025 | 27,32 | 27,46 | 27,14 | 27,44 | 0,46% | - |
| 25.06.2025 | 28,13 | 28,21 | 27,21 | 27,32 | -2,88% | - |
| 24.06.2025 | 28,51 | 28,95 | 28,10 | 28,13 | -1,23% | - |
| 23.06.2025 | 28,20 | 28,62 | 27,94 | 28,48 | 1,23% | - |
| 20.06.2025 | 28,23 | 28,63 | 28,06 | 28,13 | 0,02% | - |
| 19.06.2025 | 28,46 | 28,54 | 28,13 | 28,13 | -1,11% | - |
| 18.06.2025 | 28,22 | 28,69 | 28,02 | 28,44 | 0,83% | - |
| 17.06.2025 | 27,60 | 28,27 | 27,49 | 28,21 | 1,73% | - |
| 16.06.2025 | 28,06 | 28,31 | 27,60 | 27,73 | -0,98% | - |
| 13.06.2025 | 28,11 | 28,22 | 27,79 | 28,00 | -0,30% | - |
| 12.06.2025 | 28,50 | 28,50 | 27,72 | 28,09 | -1,42% | - |
| 11.06.2025 | 28,93 | 29,00 | 28,40 | 28,49 | -1,54% | - |
| 10.06.2025 | 28,94 | 29,15 | 28,81 | 28,94 | 0,19% | - |
| 09.06.2025 | 28,55 | 29,01 | 28,33 | 28,88 | 1,24% | - |
| 06.06.2025 | 28,31 | 28,68 | 28,14 | 28,53 | 2,52% | - |
| 05.06.2025 | 28,19 | 28,27 | 27,63 | 27,83 | -1,49% | - |
| 04.06.2025 | 28,94 | 29,13 | 28,23 | 28,25 | -2,49% | - |
| 03.06.2025 | 28,56 | 29,07 | 28,42 | 28,97 | 1,36% | - |
| 02.06.2025 | 28,65 | 28,65 | 28,04 | 28,58 | -0,24% | - |
| 30.05.2025 | 28,55 | 28,76 | 28,42 | 28,65 | 0,33% | - |
| 29.05.2025 | 28,79 | 29,34 | 28,29 | 28,55 | -0,85% | - |
| 28.05.2025 | 28,50 | 28,88 | 28,34 | 28,80 | 0,95% | - |
| 27.05.2025 | 28,26 | 28,61 | 28,18 | 28,53 | 0,71% | - |