22,965€
0,37%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,92 | 23,03 | 22,92 | 22,99 | 0,46% | - |
| 20.10.2026 | 22,75 | 23,17 | 22,42 | 22,88 | 0,88% | - |
| 19.10.2026 | 23,36 | 23,49 | 22,66 | 22,68 | -2,49% | 60,00 |
| 16.10.2026 | 23,15 | 23,46 | 23,00 | 23,26 | 0,50% | - |
| 15.10.2026 | 22,98 | 23,67 | 22,85 | 23,15 | 0,61% | - |
| 14.10.2026 | 23,00 | 23,35 | 22,87 | 23,01 | 0,09% | - |
| 13.10.2026 | 23,12 | 23,33 | 22,91 | 22,99 | -0,41% | - |
| 12.10.2026 | 22,65 | 23,16 | 22,63 | 23,08 | 2,03% | - |
| 09.10.2026 | 22,34 | 22,66 | 22,31 | 22,62 | 1,59% | - |
| 08.10.2026 | 22,41 | 22,41 | 21,99 | 22,27 | -0,96% | 500,00 |
| 07.10.2026 | 22,75 | 23,11 | 22,47 | 22,48 | -1,17% | 100,00 |
| 06.10.2026 | 22,93 | 23,02 | 22,69 | 22,75 | -1,26% | - |
| 05.10.2026 | 22,98 | 23,22 | 22,89 | 23,04 | -0,07% | - |
| 02.10.2026 | 22,87 | 23,11 | 22,73 | 23,05 | 1,32% | - |
| 01.10.2026 | 22,79 | 23,05 | 22,46 | 22,75 | -0,44% | - |
| 30.09.2026 | 22,92 | 23,07 | 22,70 | 22,85 | -1,38% | - |
| 29.09.2026 | 23,21 | 23,48 | 23,04 | 23,17 | -0,11% | - |
| 28.09.2026 | 23,28 | 23,42 | 23,01 | 23,20 | 0,09% | 200,00 |
| 25.09.2026 | 23,34 | 23,38 | 23,00 | 23,18 | -0,90% | - |
| 24.09.2026 | 23,62 | 23,77 | 23,19 | 23,39 | -0,91% | - |
| 23.09.2026 | 23,72 | 23,97 | 23,33 | 23,60 | -0,86% | 21,00 |
| 22.09.2026 | 23,33 | 23,85 | 23,32 | 23,81 | 1,90% | - |
| 21.09.2026 | 23,39 | 23,62 | 23,23 | 23,36 | -0,04% | - |
| 18.09.2026 | 23,37 | 23,61 | 23,08 | 23,37 | 0,37% | - |
| 17.09.2026 | 23,43 | 23,78 | 23,11 | 23,29 | -0,83% | - |
| 16.09.2026 | 24,29 | 24,53 | 23,46 | 23,48 | -3,57% | - |
| 15.09.2026 | 24,94 | 25,06 | 24,28 | 24,35 | -2,42% | - |
| 14.09.2026 | 24,82 | 25,33 | 24,82 | 24,96 | 0,20% | - |
| 11.09.2026 | 25,14 | 25,41 | 24,81 | 24,91 | -0,72% | - |
| 10.09.2026 | 25,42 | 25,69 | 25,02 | 25,09 | -0,87% | - |
| 09.09.2026 | 25,70 | 25,84 | 25,24 | 25,31 | -1,33% | - |
| 08.09.2026 | 25,38 | 25,73 | 25,30 | 25,65 | 1,04% | - |
| 07.09.2026 | 25,53 | 25,53 | 25,35 | 25,38 | -0,99% | - |
| 04.09.2026 | 25,58 | 25,80 | 25,50 | 25,64 | -0,27% | - |
| 03.09.2026 | 25,90 | 26,02 | 25,47 | 25,71 | -0,50% | - |
| 02.09.2026 | 26,00 | 26,18 | 25,70 | 25,84 | -0,25% | - |
| 01.09.2026 | 25,88 | 26,14 | 25,74 | 25,90 | 0,04% | - |
| 31.08.2026 | 26,44 | 26,44 | 25,86 | 25,89 | -1,15% | - |
| 28.08.2026 | 26,05 | 26,36 | 26,05 | 26,19 | 0,27% | - |
| 27.08.2026 | 26,38 | 26,49 | 26,08 | 26,12 | -0,70% | - |
| 26.08.2026 | 26,38 | 26,51 | 26,22 | 26,31 | -0,25% | - |
| 25.08.2026 | 26,58 | 26,77 | 26,30 | 26,37 | -0,62% | - |
| 24.08.2026 | 26,41 | 26,78 | 26,37 | 26,54 | 0,59% | - |
| 21.08.2026 | 26,89 | 26,89 | 26,35 | 26,38 | -1,40% | - |
| 20.08.2026 | 26,39 | 26,90 | 26,35 | 26,76 | 0,68% | - |
| 19.08.2026 | 26,57 | 26,91 | 26,35 | 26,58 | 0,34% | - |
| 18.08.2026 | 26,88 | 27,02 | 26,46 | 26,49 | -1,36% | - |
| 17.08.2026 | 26,74 | 26,93 | 26,55 | 26,85 | -0,11% | - |
| 14.08.2026 | 26,92 | 27,03 | 26,66 | 26,88 | -0,07% | - |
| 13.08.2026 | 26,58 | 27,13 | 26,53 | 26,90 | 1,49% | - |
| 12.08.2026 | 26,33 | 26,57 | 26,02 | 26,51 | 1,63% | - |
| 11.08.2026 | 26,15 | 26,36 | 26,04 | 26,08 | -0,25% | - |
| 10.08.2026 | 26,50 | 26,67 | 26,04 | 26,15 | -1,12% | - |
| 07.08.2026 | 26,58 | 26,88 | 26,34 | 26,44 | -0,25% | - |
| 06.08.2026 | 26,58 | 26,96 | 26,47 | 26,51 | -0,36% | - |
| 05.08.2026 | 26,71 | 26,90 | 26,36 | 26,60 | -0,49% | - |
| 04.08.2026 | 27,08 | 27,31 | 26,38 | 26,73 | -1,27% | - |
| 03.08.2026 | 27,24 | 27,47 | 27,03 | 27,08 | 0,00% | - |
| 31.07.2026 | 27,12 | 27,36 | 27,02 | 27,08 | -0,09% | - |
| 30.07.2026 | 27,87 | 28,09 | 26,85 | 27,10 | -2,99% | - |
| 29.07.2026 | 28,16 | 28,40 | 27,84 | 27,94 | -0,89% | - |
| 28.07.2026 | 28,06 | 28,41 | 27,85 | 28,19 | 0,09% | 100,00 |
| 27.07.2026 | 28,58 | 28,66 | 28,13 | 28,16 | -0,74% | - |
| 24.07.2026 | 28,22 | 28,46 | 28,07 | 28,37 | 0,09% | - |
| 23.07.2026 | 28,52 | 28,92 | 28,00 | 28,35 | -1,06% | - |
| 22.07.2026 | 29,26 | 29,90 | 28,58 | 28,65 | -1,65% | - |
| 21.07.2026 | 29,29 | 29,39 | 28,91 | 29,13 | -0,12% | - |
| 20.07.2026 | 29,32 | 29,43 | 28,92 | 29,17 | 0,67% | - |
| 17.07.2026 | 28,56 | 29,31 | 28,54 | 28,97 | 1,12% | - |
| 16.07.2026 | 27,31 | 28,67 | 27,18 | 28,65 | 5,02% | - |
| 15.07.2026 | 27,33 | 27,76 | 27,19 | 27,28 | -0,11% | - |
| 14.07.2026 | 27,57 | 27,71 | 27,29 | 27,31 | -0,98% | - |
| 13.07.2026 | 27,27 | 27,64 | 27,19 | 27,58 | 0,90% | - |
| 10.07.2026 | 27,30 | 27,50 | 27,04 | 27,34 | 0,11% | - |
| 09.07.2026 | 27,29 | 27,45 | 27,15 | 27,31 | -0,07% | - |
| 08.07.2026 | 27,41 | 27,83 | 27,02 | 27,33 | -0,40% | - |
| 07.07.2026 | 27,17 | 27,79 | 26,95 | 27,44 | 0,77% | - |
| 06.07.2026 | 27,25 | 27,40 | 27,04 | 27,23 | -0,11% | - |
| 03.07.2026 | 27,26 | 27,30 | 27,17 | 27,26 | -0,13% | - |
| 02.07.2026 | 26,39 | 27,29 | 26,01 | 27,29 | 3,43% | - |
| 01.07.2026 | 26,16 | 26,51 | 26,03 | 26,39 | 0,38% | - |
| 30.06.2026 | 26,53 | 26,67 | 26,23 | 26,29 | -1,76% | - |
| 29.06.2026 | 26,90 | 27,03 | 26,49 | 26,76 | -0,82% | - |
| 26.06.2026 | 26,71 | 27,26 | 26,49 | 26,98 | 1,62% | - |
| 25.06.2026 | 26,81 | 27,00 | 26,34 | 26,55 | -1,04% | - |
| 24.06.2026 | 26,72 | 27,05 | 26,65 | 26,83 | 1,15% | - |
| 23.06.2026 | 25,77 | 26,52 | 25,57 | 26,52 | 2,61% | - |
| 22.06.2026 | 25,53 | 26,03 | 25,53 | 25,85 | 1,13% | - |
| 19.06.2026 | 25,57 | 25,64 | 25,52 | 25,56 | -0,45% | - |
| 18.06.2026 | 25,67 | 26,21 | 25,62 | 25,67 | 0,39% | - |
| 17.06.2026 | 26,20 | 26,53 | 25,54 | 25,57 | -1,94% | - |
| 16.06.2026 | 26,11 | 26,48 | 25,87 | 26,08 | -0,06% | - |
| 15.06.2026 | 26,83 | 26,90 | 26,09 | 26,09 | -2,03% | - |
| 12.06.2026 | 26,21 | 26,71 | 26,21 | 26,63 | 0,91% | - |
| 11.06.2026 | 26,66 | 27,03 | 26,39 | 26,39 | -1,29% | - |
| 10.06.2026 | 26,60 | 27,00 | 26,00 | 26,74 | 1,71% | - |
| 09.06.2026 | 26,00 | 26,66 | 25,95 | 26,29 | 0,79% | - |
| 08.06.2026 | 26,20 | 26,60 | 25,84 | 26,08 | -0,74% | - |
| 05.06.2026 | 25,54 | 26,55 | 25,49 | 26,28 | 3,47% | - |
| 04.06.2026 | 25,64 | 26,05 | 25,35 | 25,40 | -1,30% | - |