27,235€
0,85%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 28,05 | 28,36 | 27,94 | 28,33 | 0,98% | - |
| 23.05.2025 | 28,12 | 28,32 | 27,58 | 28,05 | -0,16% | - |
| 22.05.2025 | 28,13 | 28,23 | 27,93 | 28,10 | -0,32% | - |
| 21.05.2025 | 28,63 | 28,63 | 28,03 | 28,19 | -1,69% | - |
| 20.05.2025 | 28,89 | 29,06 | 28,65 | 28,67 | -0,57% | - |
| 19.05.2025 | 28,91 | 28,91 | 28,36 | 28,84 | -0,40% | - |
| 16.05.2025 | 28,62 | 29,04 | 28,50 | 28,95 | 1,21% | - |
| 15.05.2025 | 27,96 | 28,63 | 27,64 | 28,61 | 2,27% | - |
| 14.05.2025 | 28,10 | 28,14 | 27,64 | 27,97 | -0,41% | - |
| 13.05.2025 | 28,57 | 28,57 | 28,02 | 28,09 | -1,47% | 5,00 |
| 12.05.2025 | 28,71 | 29,87 | 28,45 | 28,51 | -0,18% | - |
| 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% | - |