26,910€
-0,70%
Echtzeit-Aktienkurs Essential Properties Realty Trust
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 25,94 | 26,38 | 25,71 | 25,73 | -1,21% | - |
| 02.06.2026 | 25,70 | 26,06 | 25,54 | 26,05 | 1,13% | - |
| 01.06.2026 | 26,23 | 26,51 | 25,67 | 25,76 | -2,22% | - |
| 29.05.2026 | 26,64 | 26,75 | 26,16 | 26,34 | -1,05% | - |
| 28.05.2026 | 26,78 | 26,98 | 26,57 | 26,62 | -1,68% | - |
| 27.05.2026 | 27,12 | 27,18 | 26,70 | 27,08 | 0,48% | - |
| 26.05.2026 | 27,18 | 27,21 | 26,81 | 26,95 | -0,77% | - |
| 25.05.2026 | 27,01 | 27,42 | 27,01 | 27,16 | 0,48% | - |
| 22.05.2026 | 27,03 | 27,29 | 26,74 | 27,03 | 0,65% | - |
| 21.05.2026 | 26,92 | 27,04 | 26,71 | 26,85 | -0,26% | - |
| 20.05.2026 | 26,87 | 27,21 | 26,67 | 26,92 | 0,52% | - |
| 19.05.2026 | 26,56 | 27,05 | 26,48 | 26,78 | 0,83% | - |
| 18.05.2026 | 25,98 | 26,56 | 25,76 | 26,56 | 2,09% | - |
| 15.05.2026 | 26,24 | 26,47 | 25,92 | 26,02 | -1,05% | - |
| 14.05.2026 | 26,19 | 26,74 | 26,01 | 26,29 | 0,52% | - |
| 13.05.2026 | 26,65 | 26,83 | 26,15 | 26,16 | -1,80% | - |
| 12.05.2026 | 26,53 | 26,84 | 26,46 | 26,64 | 0,08% | - |
| 11.05.2026 | 26,65 | 26,80 | 26,17 | 26,62 | -0,65% | - |
| 08.05.2026 | 26,84 | 27,00 | 26,66 | 26,79 | 0,13% | - |
| 07.05.2026 | 26,73 | 26,91 | 26,40 | 26,76 | 0,34% | - |
| 06.05.2026 | 26,67 | 26,97 | 26,42 | 26,67 | 0,15% | - |
| 05.05.2026 | 26,54 | 26,69 | 26,39 | 26,63 | 0,28% | - |
| 04.05.2026 | 26,67 | 26,89 | 26,42 | 26,55 | -1,03% | - |
| 30.04.2026 | 26,64 | 27,06 | 26,51 | 26,83 | 0,47% | - |
| 29.04.2026 | 26,77 | 26,99 | 26,60 | 26,70 | -0,50% | - |
| 28.04.2026 | 26,45 | 26,92 | 26,45 | 26,84 | 0,66% | - |
| 27.04.2026 | 26,80 | 27,23 | 26,47 | 26,66 | -0,76% | - |
| 24.04.2026 | 26,96 | 27,18 | 26,61 | 26,87 | 0,39% | - |
| 23.04.2026 | 26,96 | 29,17 | 26,63 | 26,76 | -1,87% | - |
| 22.04.2026 | 28,07 | 28,57 | 27,26 | 27,27 | -3,01% | - |
| 21.04.2026 | 28,29 | 28,91 | 27,94 | 28,12 | -0,71% | - |
| 20.04.2026 | 28,29 | 28,51 | 28,25 | 28,32 | -0,09% | - |
| 17.04.2026 | 28,15 | 28,45 | 27,71 | 28,34 | 1,38% | - |
| 16.04.2026 | 27,76 | 27,99 | 27,43 | 27,96 | 1,51% | - |
| 15.04.2026 | 27,38 | 27,70 | 27,15 | 27,54 | 0,68% | - |
| 14.04.2026 | 27,34 | 27,41 | 27,06 | 27,36 | 0,37% | - |
| 13.04.2026 | 27,76 | 27,87 | 27,26 | 27,26 | -1,38% | - |
| 10.04.2026 | 27,73 | 27,85 | 27,60 | 27,64 | 0,00% | - |
| 09.04.2026 | 27,23 | 27,84 | 27,01 | 27,64 | 1,25% | - |
| 08.04.2026 | 27,27 | 27,80 | 27,05 | 27,30 | 0,18% | - |
| 07.04.2026 | 26,80 | 27,32 | 26,65 | 27,25 | 1,49% | - |
| 02.04.2026 | 26,40 | 26,91 | 26,22 | 26,85 | 1,65% | - |
| 01.04.2026 | 26,07 | 26,48 | 26,04 | 26,41 | -0,68% | - |
| 31.03.2026 | 26,78 | 26,86 | 26,45 | 26,59 | -1,10% | - |
| 30.03.2026 | 26,41 | 27,12 | 26,18 | 26,89 | 0,90% | - |
| 27.03.2026 | 26,69 | 26,86 | 26,50 | 26,65 | -0,50% | - |
| 26.03.2026 | 26,46 | 26,88 | 26,35 | 26,78 | 0,58% | - |
| 25.03.2026 | 26,87 | 27,22 | 26,54 | 26,63 | -1,44% | - |
| 24.03.2026 | 26,95 | 27,13 | 26,82 | 27,02 | 0,09% | - |
| 23.03.2026 | 27,41 | 28,08 | 26,99 | 26,99 | -1,55% | - |
| 20.03.2026 | 28,18 | 28,24 | 27,36 | 27,42 | -2,84% | - |
| 19.03.2026 | 28,58 | 28,72 | 28,07 | 28,22 | -1,33% | - |
| 18.03.2026 | 28,70 | 28,92 | 28,42 | 28,60 | -0,40% | - |
| 17.03.2026 | 28,66 | 28,99 | 28,56 | 28,71 | 0,02% | 149,00 |
| 16.03.2026 | 28,86 | 29,04 | 28,61 | 28,71 | -0,40% | - |
| 13.03.2026 | 28,67 | 29,20 | 28,64 | 28,82 | 0,17% | - |
| 12.03.2026 | 28,59 | 28,80 | 28,33 | 28,77 | 0,59% | - |
| 11.03.2026 | 29,03 | 29,18 | 28,60 | 28,60 | -1,80% | - |