31,400$
-0,22%
Echtzeit-Aktienkurs Essential Properties Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Essential Properties Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,46 | 31,73 | 31,38 | 31,40 | -0,22% | 1.238.248,00 |
| 07.05.2026 | 31,41 | 31,57 | 31,08 | 31,47 | 0,22% | 1.676.992,00 |
| 06.05.2026 | 31,19 | 31,69 | 31,18 | 31,40 | 0,71% | 2.775.119,00 |
| 05.05.2026 | 31,01 | 31,20 | 30,88 | 31,18 | 0,52% | 1.235.168,00 |
| 04.05.2026 | 31,09 | 31,46 | 30,88 | 31,02 | -0,77% | 1.111.909,00 |
| 01.05.2026 | 31,49 | 31,54 | 31,16 | 31,26 | -0,54% | 1.656.524,00 |
| 30.04.2026 | 31,34 | 31,60 | 31,12 | 31,43 | 0,87% | 1.886.366,00 |
| 29.04.2026 | 31,23 | 31,55 | 31,05 | 31,16 | -0,61% | 1.947.922,00 |
| 28.04.2026 | 31,41 | 31,51 | 30,99 | 31,35 | 0,80% | 2.917.098,00 |
| 27.04.2026 | 31,42 | 31,97 | 31,09 | 31,10 | -1,02% | 2.539.641,00 |
| 24.04.2026 | 31,66 | 31,98 | 31,41 | 31,42 | -0,25% | 3.155.038,00 |
| 23.04.2026 | 32,64 | 32,64 | 31,08 | 31,50 | -1,81% | 5.554.148,00 |
| 22.04.2026 | 33,04 | 33,08 | 31,90 | 32,08 | -2,67% | 2.350.353,00 |
| 21.04.2026 | 33,19 | 33,38 | 32,82 | 32,96 | -1,02% | 1.818.799,00 |
| 20.04.2026 | 33,44 | 33,57 | 33,26 | 33,30 | -0,60% | 1.917.790,00 |
| 17.04.2026 | 32,94 | 33,60 | 32,81 | 33,50 | 1,92% | 2.018.932,00 |
| 16.04.2026 | 32,61 | 32,98 | 32,52 | 32,87 | 0,61% | 1.848.376,00 |
| 15.04.2026 | 32,17 | 32,73 | 32,02 | 32,67 | 1,15% | 1.688.008,00 |
| 14.04.2026 | 31,96 | 32,34 | 31,89 | 32,30 | 0,50% | 2.589.739,00 |
| 13.04.2026 | 32,49 | 32,49 | 31,99 | 32,14 | -1,23% | 2.142.450,00 |
| 10.04.2026 | 32,44 | 32,62 | 32,22 | 32,54 | 0,31% | 1.157.513,00 |
| 09.04.2026 | 31,60 | 32,62 | 31,53 | 32,44 | 2,40% | 2.758.484,00 |
| 08.04.2026 | 31,69 | 31,96 | 31,57 | 31,68 | 0,16% | 3.100.008,00 |
| 07.04.2026 | 31,01 | 31,65 | 31,01 | 31,63 | 2,03% | 2.207.374,00 |
| 06.04.2026 | 30,69 | 31,07 | 30,59 | 31,00 | 0,49% | 2.344.374,00 |
| 02.04.2026 | 30,89 | 31,07 | 30,57 | 30,85 | 0,75% | 1.331.477,00 |
| 01.04.2026 | 30,11 | 30,68 | 30,11 | 30,62 | 0,86% | 2.920.791,00 |
| 31.03.2026 | 30,73 | 31,06 | 30,36 | 30,36 | -1,33% | 2.985.930,00 |
| 30.03.2026 | 30,68 | 31,07 | 30,60 | 30,77 | 1,28% | 1.960.199,00 |
| 27.03.2026 | 30,77 | 31,01 | 30,31 | 30,38 | -1,17% | 2.019.526,00 |
| 26.03.2026 | 30,63 | 31,02 | 30,53 | 30,74 | 0,16% | 1.444.774,00 |
| 25.03.2026 | 31,14 | 31,35 | 30,69 | 30,69 | -1,32% | 1.954.906,00 |
| 24.03.2026 | 30,82 | 31,45 | 30,82 | 31,10 | -0,64% | 2.203.840,00 |
| 23.03.2026 | 32,13 | 32,15 | 31,30 | 31,30 | -1,29% | 2.336.194,00 |
| 20.03.2026 | 32,58 | 32,60 | 31,42 | 31,71 | -2,64% | 5.542.594,00 |
| 19.03.2026 | 32,88 | 33,04 | 32,41 | 32,57 | -0,40% | 1.748.416,00 |
| 18.03.2026 | 32,94 | 33,18 | 32,68 | 32,70 | -1,24% | 1.838.798,00 |
| 17.03.2026 | 33,29 | 33,40 | 33,05 | 33,11 | 0,30% | 2.279.854,00 |
| 16.03.2026 | 33,13 | 33,33 | 32,88 | 33,01 | 0,21% | 2.253.147,00 |
| 13.03.2026 | 33,41 | 33,55 | 32,79 | 32,94 | -0,24% | 1.965.710,00 |
| 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 | 0,48% | 2.030.124,00 |
| 23.02.2026 | 32,68 | 33,21 | 32,68 | 33,11 | 1,13% | 2.114.026,00 |
| 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 |