30,430€
0,56%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 30,99 | 31,47 | 30,70 | 30,85 | -0,44% | - |
| 09.12.2024 | 30,97 | 31,22 | 30,75 | 30,99 | 0,11% | - |
| 06.12.2024 | 31,07 | 31,46 | 30,79 | 30,95 | -0,42% | - |
| 05.12.2024 | 31,68 | 31,68 | 30,87 | 31,08 | -1,86% | - |
| 04.12.2024 | 31,45 | 31,75 | 31,31 | 31,67 | 0,67% | - |
| 03.12.2024 | 31,80 | 32,05 | 31,40 | 31,46 | -1,16% | - |
| 02.12.2024 | 32,75 | 32,92 | 31,83 | 31,83 | -1,61% | - |
| 29.11.2024 | 32,53 | 33,03 | 32,26 | 32,35 | -0,63% | - |
| 28.11.2024 | 32,44 | 32,62 | 32,44 | 32,56 | 0,25% | - |
| 27.11.2024 | 32,35 | 32,87 | 32,24 | 32,48 | 0,19% | - |
| 26.11.2024 | 32,23 | 32,54 | 31,80 | 32,42 | 0,54% | - |
| 25.11.2024 | 31,82 | 32,59 | 31,63 | 32,24 | 1,34% | - |
| 22.11.2024 | 31,99 | 32,46 | 31,82 | 31,82 | -0,30% | - |
| 21.11.2024 | 31,82 | 32,42 | 31,77 | 31,91 | 0,28% | 70,00 |
| 20.11.2024 | 32,23 | 32,45 | 31,54 | 31,82 | -1,36% | - |
| 19.11.2024 | 31,51 | 32,32 | 31,19 | 32,26 | 2,38% | - |
| 18.11.2024 | 31,19 | 31,54 | 30,79 | 31,51 | 1,06% | - |
| 15.11.2024 | 31,02 | 31,33 | 30,74 | 31,18 | 0,48% | - |
| 14.11.2024 | 31,29 | 31,60 | 30,75 | 31,03 | -0,77% | - |
| 13.11.2024 | 31,07 | 31,69 | 30,66 | 31,27 | 0,61% | - |
| 12.11.2024 | 31,23 | 31,75 | 31,07 | 31,08 | -0,54% | - |
| 11.11.2024 | 30,87 | 31,65 | 30,08 | 31,25 | 1,36% | - |
| 08.11.2024 | 29,72 | 31,12 | 29,72 | 30,83 | 3,75% | - |
| 07.11.2024 | 29,52 | 29,90 | 29,30 | 29,72 | 0,80% | - |
| 06.11.2024 | 29,87 | 30,89 | 29,13 | 29,48 | 1,36% | - |
| 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% | - |