33,020$
-0,06%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 32,87 | 33,41 | 32,82 | 33,02 | -0,06% | 2.050.369,00 |
| 11.03.2026 | 33,77 | 33,77 | 32,91 | 33,04 | -1,99% | 2.274.632,00 |
| 10.03.2026 | 34,06 | 34,06 | 33,63 | 33,71 | -1,32% | 2.029.376,00 |
| 09.03.2026 | 33,85 | 34,23 | 33,60 | 34,16 | -0,52% | 2.089.400,00 |
| 06.03.2026 | 34,12 | 34,35 | 33,77 | 34,34 | 0,26% | 1.523.505,00 |
| 05.03.2026 | 34,31 | 34,40 | 34,09 | 34,25 | -0,93% | 1.809.609,00 |
| 04.03.2026 | 34,49 | 34,73 | 34,27 | 34,57 | -0,03% | 1.791.453,00 |
| 03.03.2026 | 34,17 | 34,67 | 33,98 | 34,58 | -0,03% | 2.026.808,00 |
| 02.03.2026 | 33,79 | 34,65 | 33,75 | 34,59 | 1,92% | 2.076.661,00 |
| 27.02.2026 | 33,91 | 34,38 | 33,68 | 33,94 | 0,77% | 3.046.270,00 |
| 26.02.2026 | 33,37 | 33,70 | 33,27 | 33,68 | 0,75% | 1.569.599,00 |
| 25.02.2026 | 33,23 | 33,45 | 33,01 | 33,43 | 0,48% | 2.263.204,00 |
| 24.02.2026 | 33,08 | 33,35 | 32,83 | 33,27 | 1,62% | 2.030.124,00 |
| 20.02.2026 | 32,56 | 32,88 | 32,35 | 32,74 | 0,55% | 1.977.034,00 |
| 19.02.2026 | 32,24 | 32,64 | 32,13 | 32,56 | 0,71% | 2.306.683,00 |
| 18.02.2026 | 32,91 | 33,00 | 32,00 | 32,33 | -1,10% | 8.099.142,00 |
| 17.02.2026 | 32,21 | 32,72 | 32,03 | 32,69 | 1,87% | 1.873.910,00 |
| 13.02.2026 | 32,10 | 32,39 | 31,69 | 32,09 | 1,39% | 1.566.466,00 |
| 12.02.2026 | 31,76 | 32,25 | 31,07 | 31,65 | 0,32% | 2.327.728,00 |
| 11.02.2026 | 31,89 | 31,94 | 31,41 | 31,55 | -1,13% | 1.323.995,00 |
| 10.02.2026 | 31,47 | 32,00 | 31,45 | 31,91 | 1,40% | 1.028.574,00 |
| 09.02.2026 | 31,72 | 31,74 | 31,36 | 31,47 | -0,88% | 874.659,00 |
| 06.02.2026 | 32,17 | 32,63 | 31,58 | 31,75 | -1,03% | 1.408.047,00 |
| 05.02.2026 | 31,02 | 32,29 | 31,02 | 32,08 | 3,85% | 2.165.565,00 |
| 04.02.2026 | 30,57 | 31,08 | 30,50 | 30,89 | 1,55% | 1.188.811,00 |
| 03.02.2026 | 29,95 | 30,48 | 29,77 | 30,42 | 1,00% | 1.665.133,00 |
| 02.02.2026 | 30,29 | 30,36 | 30,00 | 30,12 | -0,79% | 1.243.050,00 |
| 30.01.2026 | 30,04 | 30,42 | 29,61 | 30,36 | 1,03% | 1.847.374,00 |
| 29.01.2026 | 29,53 | 30,18 | 29,49 | 30,05 | 1,90% | 2.308.729,00 |
| 28.01.2026 | 30,18 | 30,27 | 29,30 | 29,49 | -2,29% | 1.545.621,00 |
| 27.01.2026 | 30,29 | 30,54 | 30,14 | 30,18 | -0,49% | 1.803.326,00 |
| 26.01.2026 | 30,41 | 30,51 | 30,16 | 30,33 | 0,10% | 1.542.808,00 |
| 22.01.2026 | 30,88 | 31,05 | 30,25 | 30,30 | -2,07% | 1.205.544,00 |
| 21.01.2026 | 31,07 | 31,20 | 30,54 | 30,94 | -0,39% | 1.795.642,00 |
| 20.01.2026 | 30,47 | 31,08 | 30,26 | 31,06 | 0,75% | 1.601.656,00 |
| 16.01.2026 | 30,43 | 30,89 | 30,40 | 30,83 | 0,95% | 1.505.820,00 |
| 15.01.2026 | 30,49 | 30,72 | 30,32 | 30,54 | 0,30% | 1.303.122,00 |
| 14.01.2026 | 29,99 | 30,61 | 29,99 | 30,45 | 1,57% | 2.811.244,00 |
| 13.01.2026 | 29,81 | 30,07 | 29,69 | 29,98 | 0,87% | 1.921.740,00 |
| 12.01.2026 | 29,58 | 30,09 | 29,40 | 29,72 | 0,85% | 2.158.873,00 |
| 09.01.2026 | 30,10 | 30,10 | 29,47 | 29,47 | -1,54% | 2.078.139,00 |
| 08.01.2026 | 29,98 | 30,22 | 29,80 | 29,93 | 0,07% | 1.609.875,00 |
| 07.01.2026 | 29,77 | 30,29 | 29,53 | 29,91 | 0,74% | 2.359.603,00 |
| 06.01.2026 | 29,62 | 29,69 | 29,21 | 29,69 | 0,00% | 2.515.022,00 |
| 05.01.2026 | 29,85 | 30,10 | 29,39 | 29,69 | -1,23% | 2.052.248,00 |
| 02.01.2026 | 29,67 | 30,16 | 29,32 | 30,06 | 1,35% | 1.546.009,00 |
| 31.12.2025 | 29,79 | 29,80 | 29,56 | 29,66 | -1,43% | 1.349.241,00 |
| 30.12.2025 | 29,85 | 30,11 | 29,72 | 30,09 | 0,91% | 1.896.015,00 |
| 29.12.2025 | 29,76 | 29,93 | 29,57 | 29,82 | 0,44% | 1.335.776,00 |
| 26.12.2025 | 29,50 | 29,77 | 29,50 | 29,69 | 0,20% | 1.008.339,00 |
| 24.12.2025 | 29,55 | 29,81 | 29,51 | 29,63 | 0,54% | 532.620,00 |
| 23.12.2025 | 30,15 | 30,15 | 29,37 | 29,47 | -2,32% | 1.467.424,00 |
| 22.12.2025 | 30,31 | 30,36 | 30,03 | 30,17 | -0,79% | 2.023.605,00 |
| 19.12.2025 | 30,42 | 30,68 | 30,25 | 30,41 | 0,10% | 3.204.664,00 |
| 18.12.2025 | 30,60 | 30,80 | 30,31 | 30,38 | -0,62% | 2.270.795,00 |
| 17.12.2025 | 30,26 | 30,57 | 30,12 | 30,57 | 0,33% | 2.315.399,00 |
| 16.12.2025 | 30,92 | 30,94 | 30,40 | 30,47 | -0,94% | 1.495.412,00 |
| 15.12.2025 | 30,75 | 30,83 | 30,49 | 30,76 | 0,75% | 1.639.992,00 |
| 12.12.2025 | 30,59 | 30,81 | 30,43 | 30,53 | -0,10% | 1.431.296,00 |
| 11.12.2025 | 30,94 | 31,09 | 30,37 | 30,56 | -0,81% | 1.341.050,00 |
| 10.12.2025 | 31,15 | 31,32 | 30,65 | 30,81 | -0,87% | 1.406.942,00 |
| 09.12.2025 | 31,17 | 31,47 | 31,02 | 31,08 | 0,23% | 1.666.235,00 |
| 08.12.2025 | 30,88 | 31,15 | 30,55 | 31,01 | 1,17% | 1.894.708,00 |
| 05.12.2025 | 31,10 | 31,13 | 30,50 | 30,65 | -1,32% | 1.464.104,00 |
| 04.12.2025 | 31,33 | 31,44 | 31,00 | 31,06 | -0,86% | 1.531.451,00 |
| 03.12.2025 | 31,23 | 31,43 | 31,01 | 31,33 | 0,93% | 1.749.281,00 |
| 02.12.2025 | 31,72 | 31,72 | 31,02 | 31,04 | -1,46% | 1.999.311,00 |
| 01.12.2025 | 31,32 | 31,63 | 31,32 | 31,50 | -0,51% | 1.123.766,00 |
| 28.11.2025 | 31,53 | 31,69 | 31,40 | 31,66 | 0,60% | 711.040,00 |
| 26.11.2025 | 31,51 | 31,84 | 31,35 | 31,47 | 0,10% | 1.938.220,00 |
| 25.11.2025 | 31,66 | 31,91 | 31,42 | 31,44 | -0,35% | 1.668.885,00 |
| 24.11.2025 | 31,50 | 31,73 | 31,31 | 31,55 | 2,20% | 3.054.679,00 |
| 20.11.2025 | 30,73 | 31,04 | 30,73 | 30,87 | 0,52% | 1.744.246,00 |
| 19.11.2025 | 30,88 | 31,11 | 30,58 | 30,71 | -0,61% | 1.690.010,00 |
| 18.11.2025 | 30,78 | 31,00 | 30,61 | 30,90 | 0,49% | 2.636.263,00 |
| 17.11.2025 | 31,11 | 31,18 | 30,68 | 30,75 | -0,10% | 2.125.940,00 |
| 13.11.2025 | 30,90 | 30,90 | 30,33 | 30,78 | 0,69% | 1.324.405,00 |
| 12.11.2025 | 30,92 | 30,92 | 30,52 | 30,57 | -1,26% | 1.427.727,00 |
| 11.11.2025 | 30,55 | 31,04 | 30,36 | 30,96 | 1,38% | 1.342.841,00 |
| 10.11.2025 | 30,52 | 30,68 | 30,24 | 30,54 | -0,03% | 1.801.756,00 |
| 07.11.2025 | 29,85 | 30,57 | 29,76 | 30,55 | 2,38% | 1.262.932,00 |
| 06.11.2025 | 29,87 | 29,98 | 29,47 | 29,84 | 0,57% | 1.444.196,00 |
| 05.11.2025 | 29,74 | 29,88 | 29,43 | 29,67 | 0,34% | 1.651.953,00 |
| 04.11.2025 | 29,90 | 29,91 | 29,37 | 29,57 | -1,73% | 2.165.034,00 |
| 03.11.2025 | 29,57 | 30,09 | 29,34 | 30,09 | 0,70% | 2.490.977,00 |
| 31.10.2025 | 29,61 | 30,06 | 29,51 | 29,88 | -0,03% | 2.076.269,00 |
| 30.10.2025 | 30,14 | 30,39 | 29,80 | 29,89 | -0,99% | 1.574.806,00 |
| 29.10.2025 | 30,40 | 30,70 | 29,95 | 30,19 | -1,34% | 1.324.139,00 |
| 28.10.2025 | 30,76 | 30,76 | 30,27 | 30,60 | -1,16% | 1.530.578,00 |
| 27.10.2025 | 31,20 | 31,23 | 30,79 | 30,96 | -0,58% | 1.452.493,00 |
| 24.10.2025 | 31,41 | 31,42 | 30,14 | 31,14 | -2,26% | 4.113.282,00 |
| 23.10.2025 | 31,41 | 32,05 | 31,03 | 31,86 | 1,56% | 3.713.434,00 |
| 22.10.2025 | 31,55 | 31,83 | 31,27 | 31,37 | -0,82% | 3.357.324,00 |
| 21.10.2025 | 31,50 | 31,72 | 31,30 | 31,63 | 0,80% | 2.433.872,00 |
| 20.10.2025 | 31,00 | 31,38 | 30,90 | 31,38 | 1,59% | 1.957.656,00 |
| 17.10.2025 | 30,38 | 31,00 | 30,38 | 30,89 | 1,31% | 1.796.673,00 |
| 16.10.2025 | 30,56 | 30,58 | 30,14 | 30,49 | 0,79% | 1.962.399,00 |
| 15.10.2025 | 29,73 | 30,42 | 29,58 | 30,25 | 1,61% | 2.332.333,00 |
| 14.10.2025 | 29,54 | 29,84 | 29,46 | 29,77 | 0,64% | 1.546.627,00 |
| 13.10.2025 | 29,10 | 29,61 | 28,95 | 29,58 | 1,30% | 1.409.703,00 |