30,510$
-0,97%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,92 | 31,45 | 30,50 | 30,51 | -0,97% | 2.340.489,00 |
| 12.03.2025 | 31,14 | 31,19 | 30,28 | 30,81 | -0,96% | 2.082.407,00 |
| 11.03.2025 | 31,75 | 31,99 | 31,06 | 31,11 | -1,43% | 3.144.485,00 |
| 10.03.2025 | 32,20 | 32,84 | 31,46 | 31,56 | -2,26% | 2.240.012,00 |
| 07.03.2025 | 31,70 | 32,64 | 31,67 | 32,29 | 1,76% | 1.163.083,00 |
| 06.03.2025 | 31,93 | 32,06 | 31,55 | 31,73 | -1,18% | 1.211.941,00 |
| 05.03.2025 | 32,01 | 32,33 | 31,48 | 32,11 | 0,19% | 1.758.343,00 |
| 04.03.2025 | 32,84 | 33,06 | 32,03 | 32,05 | -2,41% | 2.255.621,00 |
| 03.03.2025 | 32,61 | 32,99 | 32,41 | 32,84 | 0,37% | 2.003.495,00 |
| 28.02.2025 | 32,52 | 32,83 | 32,39 | 32,72 | 0,65% | 1.730.067,00 |
| 27.02.2025 | 32,27 | 32,67 | 32,11 | 32,51 | 0,22% | 1.116.435,00 |
| 26.02.2025 | 32,47 | 32,68 | 32,27 | 32,44 | -0,18% | 1.046.929,00 |
| 25.02.2025 | 31,82 | 32,68 | 31,81 | 32,50 | 1,37% | 1.976.194,00 |
| 24.02.2025 | 32,00 | 32,19 | 31,64 | 32,06 | 0,56% | 2.611.445,00 |
| 21.02.2025 | 32,10 | 32,21 | 31,53 | 31,88 | 0,22% | 1.390.372,00 |
| 20.02.2025 | 31,92 | 32,13 | 31,56 | 31,81 | -0,34% | 997.735,00 |
| 19.02.2025 | 31,38 | 32,09 | 31,27 | 31,92 | 0,63% | 1.432.982,00 |
| 18.02.2025 | 30,79 | 31,73 | 30,79 | 31,72 | 1,44% | 1.406.116,00 |
| 14.02.2025 | 31,11 | 31,47 | 31,10 | 31,27 | 0,48% | 1.113.723,00 |
| 13.02.2025 | 30,87 | 31,24 | 30,06 | 31,12 | 1,37% | 1.337.827,00 |
| 12.02.2025 | 30,65 | 31,14 | 30,56 | 30,70 | -1,60% | 1.571.210,00 |
| 11.02.2025 | 30,98 | 31,32 | 30,81 | 31,20 | -0,13% | 1.161.419,00 |
| 10.02.2025 | 31,42 | 31,47 | 31,09 | 31,24 | -0,95% | 1.138.728,00 |
| 07.02.2025 | 31,57 | 31,66 | 31,23 | 31,54 | -0,60% | 897.590,00 |
| 06.02.2025 | 32,09 | 32,09 | 31,58 | 31,73 | -0,91% | 908.842,00 |
| 05.02.2025 | 31,77 | 32,06 | 31,60 | 32,02 | 1,43% | 639.581,00 |
| 04.02.2025 | 31,26 | 31,66 | 31,26 | 31,57 | -0,82% | 675.804,00 |
| 03.02.2025 | 31,67 | 32,09 | 31,47 | 31,83 | -0,84% | 850.376,00 |
| 31.01.2025 | 32,27 | 32,29 | 31,58 | 32,10 | -0,31% | 1.578.412,00 |
| 30.01.2025 | 31,92 | 32,28 | 31,83 | 32,20 | 2,32% | 679.013,00 |
| 29.01.2025 | 32,07 | 32,11 | 31,13 | 31,47 | -1,35% | 989.344,00 |
| 28.01.2025 | 32,21 | 32,39 | 31,88 | 31,90 | -1,21% | 711.740,00 |
| 27.01.2025 | 31,27 | 32,40 | 31,16 | 32,29 | 2,80% | 680.442,00 |
| 24.01.2025 | 31,08 | 31,55 | 31,08 | 31,41 | 0,45% | 691.356,00 |
| 23.01.2025 | 31,12 | 31,36 | 30,76 | 31,27 | 0,74% | 959.192,00 |
| 22.01.2025 | 31,67 | 31,81 | 31,01 | 31,04 | -3,15% | 1.226.615,00 |
| 21.01.2025 | 31,97 | 32,27 | 31,89 | 32,05 | 1,10% | 644.829,00 |
| 17.01.2025 | 32,05 | 32,21 | 31,64 | 31,70 | -0,28% | 696.919,00 |
| 16.01.2025 | 31,03 | 31,94 | 30,98 | 31,79 | 2,35% | 728.388,00 |
| 15.01.2025 | 31,78 | 32,00 | 31,03 | 31,06 | 0,19% | 734.116,00 |
| 14.01.2025 | 30,84 | 31,13 | 30,68 | 31,00 | 0,52% | 923.150,00 |
| 13.01.2025 | 30,39 | 30,88 | 30,20 | 30,84 | 0,85% | 1.196.877,00 |
| 10.01.2025 | 31,00 | 31,21 | 30,46 | 30,58 | -3,26% | 1.118.862,00 |
| 08.01.2025 | 31,21 | 31,67 | 30,96 | 31,61 | 1,05% | 1.290.105,00 |
| 07.01.2025 | 31,73 | 31,93 | 31,11 | 31,28 | -1,23% | 1.527.743,00 |
| 06.01.2025 | 31,35 | 31,81 | 31,18 | 31,67 | 0,57% | 1.681.664,00 |
| 03.01.2025 | 30,91 | 31,53 | 30,81 | 31,49 | 2,14% | 1.315.727,00 |
| 02.01.2025 | 31,07 | 31,25 | 30,50 | 30,83 | -1,44% | 1.046.944,00 |
| 31.12.2024 | 31,16 | 31,38 | 30,94 | 31,28 | 0,22% | 1.157.583,00 |
| 30.12.2024 | 31,17 | 31,31 | 30,82 | 31,21 | -0,41% | 1.865.025,00 |
| 27.12.2024 | 31,78 | 32,04 | 31,19 | 31,34 | -1,97% | 877.549,00 |
| 26.12.2024 | 31,77 | 32,09 | 31,77 | 31,97 | 0,06% | 635.247,00 |
| 24.12.2024 | 31,57 | 31,96 | 31,50 | 31,95 | 0,92% | 383.894,00 |
| 23.12.2024 | 31,40 | 31,66 | 31,05 | 31,66 | 0,41% | 861.045,00 |
| 20.12.2024 | 30,80 | 31,87 | 30,60 | 31,53 | 2,30% | 5.024.452,00 |
| 19.12.2024 | 31,64 | 32,00 | 30,82 | 30,82 | -2,22% | 1.416.004,00 |
| 18.12.2024 | 32,59 | 32,86 | 31,39 | 31,52 | -3,55% | 1.790.406,00 |
| 17.12.2024 | 32,78 | 33,05 | 32,55 | 32,68 | -0,49% | 877.846,00 |
| 16.12.2024 | 32,88 | 33,04 | 32,76 | 32,84 | -0,18% | 888.915,00 |
| 13.12.2024 | 32,63 | 32,91 | 32,54 | 32,90 | 0,61% | 731.403,00 |
| 12.12.2024 | 32,92 | 33,16 | 32,69 | 32,70 | -0,88% | 654.701,00 |
| 11.12.2024 | 32,67 | 33,10 | 32,41 | 32,99 | 1,60% | 1.244.544,00 |
| 10.12.2024 | 32,96 | 33,00 | 32,32 | 32,47 | -0,85% | 1.338.721,00 |
| 09.12.2024 | 32,68 | 32,89 | 32,51 | 32,75 | 0,24% | 879.670,00 |
| 06.12.2024 | 33,19 | 33,27 | 32,50 | 32,67 | -0,70% | 959.782,00 |
| 05.12.2024 | 33,04 | 33,11 | 32,71 | 32,90 | -1,17% | 690.674,00 |
| 04.12.2024 | 33,09 | 33,41 | 32,97 | 33,29 | 0,73% | 855.192,00 |
| 03.12.2024 | 33,52 | 33,69 | 32,99 | 33,05 | -1,02% | 847.087,00 |
| 02.12.2024 | 33,93 | 34,01 | 33,39 | 33,39 | -2,08% | 1.303.857,00 |
| 29.11.2024 | 34,51 | 34,88 | 34,08 | 34,10 | -0,61% | 1.079.533,00 |
| 27.11.2024 | 34,09 | 34,73 | 34,04 | 34,31 | 1,03% | 799.688,00 |
| 26.11.2024 | 33,76 | 34,08 | 33,38 | 33,96 | 0,41% | 910.589,00 |
| 25.11.2024 | 33,50 | 34,19 | 33,50 | 33,82 | 1,05% | 1.313.963,00 |
| 22.11.2024 | 33,43 | 33,76 | 33,29 | 33,47 | -0,27% | 738.813,00 |
| 20.11.2024 | 34,04 | 34,04 | 33,23 | 33,56 | -1,73% | 756.339,00 |
| 19.11.2024 | 33,17 | 34,19 | 33,09 | 34,15 | 2,21% | 1.012.218,00 |
| 18.11.2024 | 32,73 | 33,41 | 32,59 | 33,41 | 1,67% | 891.907,00 |
| 15.11.2024 | 32,83 | 32,95 | 32,47 | 32,86 | 0,61% | 823.066,00 |
| 14.11.2024 | 33,20 | 33,24 | 32,54 | 32,66 | -1,21% | 600.809,00 |
| 13.11.2024 | 33,42 | 33,57 | 32,99 | 33,06 | 0,15% | 783.994,00 |
| 12.11.2024 | 33,03 | 33,68 | 32,99 | 33,01 | -0,81% | 1.325.868,00 |
| 11.11.2024 | 33,11 | 33,70 | 33,03 | 33,28 | 0,57% | 1.354.202,00 |
| 08.11.2024 | 32,36 | 33,33 | 32,30 | 33,09 | 3,12% | 2.447.868,00 |
| 07.11.2024 | 31,82 | 32,29 | 31,68 | 32,09 | 1,33% | 1.210.349,00 |
| 06.11.2024 | 32,56 | 32,93 | 31,39 | 31,67 | -0,41% | 2.561.001,00 |
| 05.11.2024 | 31,51 | 31,84 | 31,41 | 31,80 | 0,28% | 739.756,00 |
| 04.11.2024 | 31,68 | 32,15 | 31,50 | 31,71 | 0,22% | 1.335.618,00 |
| 01.11.2024 | 31,84 | 32,06 | 31,44 | 31,64 | -0,16% | 1.416.655,00 |
| 31.10.2024 | 32,13 | 32,31 | 31,67 | 31,69 | -1,77% | 899.330,00 |
| 30.10.2024 | 32,29 | 32,66 | 32,21 | 32,26 | -0,12% | 817.306,00 |
| 29.10.2024 | 32,36 | 32,69 | 32,09 | 32,30 | -0,62% | 1.133.652,00 |
| 28.10.2024 | 32,71 | 33,02 | 32,38 | 32,50 | -0,31% | 1.259.513,00 |
| 25.10.2024 | 33,47 | 33,57 | 32,59 | 32,60 | -2,28% | 1.049.867,00 |
| 24.10.2024 | 33,06 | 34,37 | 33,05 | 33,36 | -1,56% | 1.179.290,00 |
| 23.10.2024 | 33,72 | 33,98 | 33,61 | 33,89 | 0,21% | 986.583,00 |
| 22.10.2024 | 33,85 | 34,17 | 33,72 | 33,82 | -0,21% | 788.346,00 |
| 21.10.2024 | 34,24 | 34,34 | 33,81 | 33,89 | -0,76% | 939.589,00 |
| 18.10.2024 | 33,99 | 34,23 | 33,83 | 34,15 | 0,89% | 454.573,00 |
| 17.10.2024 | 33,97 | 34,08 | 33,64 | 33,85 | -0,76% | 465.427,00 |
| 16.10.2024 | 33,79 | 34,15 | 33,59 | 34,11 | 1,85% | 659.625,00 |