294,350$
-4,18%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 306,45 | 307,00 | 292,59 | 294,35 | -4,18% | 611.135,00 |
| 02.04.2025 | 305,21 | 308,52 | 302,43 | 307,20 | 0,55% | 472.856,00 |
| 01.04.2025 | 306,08 | 308,15 | 301,70 | 305,51 | -0,35% | 346.494,00 |
| 31.03.2025 | 302,80 | 309,07 | 302,80 | 306,57 | 0,19% | 470.092,00 |
| 28.03.2025 | 305,58 | 306,84 | 303,27 | 306,00 | 0,39% | 288.530,00 |
| 27.03.2025 | 305,16 | 310,10 | 304,30 | 304,80 | -0,47% | 287.598,00 |
| 26.03.2025 | 303,90 | 307,27 | 302,54 | 306,23 | 1,06% | 574.264,00 |
| 25.03.2025 | 305,26 | 308,22 | 300,12 | 303,01 | -0,72% | 375.401,00 |
| 24.03.2025 | 299,43 | 305,51 | 299,43 | 305,22 | 1,72% | 410.699,00 |
| 21.03.2025 | 299,22 | 303,51 | 295,85 | 300,06 | -0,67% | 849.328,00 |
| 20.03.2025 | 298,32 | 303,51 | 297,33 | 302,08 | 0,95% | 429.244,00 |
| 19.03.2025 | 297,47 | 301,68 | 296,23 | 299,25 | 0,12% | 354.624,00 |
| 18.03.2025 | 299,46 | 302,67 | 295,25 | 298,90 | -0,46% | 402.360,00 |
| 17.03.2025 | 295,02 | 301,97 | 294,59 | 300,29 | 1,79% | 403.700,00 |
| 14.03.2025 | 291,26 | 295,80 | 289,08 | 295,01 | 2,21% | 578.978,00 |
| 13.03.2025 | 292,13 | 294,24 | 287,22 | 288,62 | -1,45% | 332.689,00 |
| 12.03.2025 | 295,14 | 295,72 | 291,03 | 292,88 | -0,90% | 350.471,00 |
| 11.03.2025 | 299,85 | 300,80 | 291,70 | 295,54 | -1,20% | 438.056,00 |
| 10.03.2025 | 300,35 | 304,57 | 298,26 | 299,12 | -0,87% | 483.332,00 |
| 07.03.2025 | 301,93 | 306,75 | 299,52 | 301,74 | 0,10% | 416.453,00 |
| 06.03.2025 | 305,30 | 305,34 | 298,10 | 301,44 | -2,20% | 397.536,00 |
| 05.03.2025 | 304,77 | 308,66 | 303,00 | 308,22 | 0,20% | 272.464,00 |
| 04.03.2025 | 314,53 | 316,29 | 307,22 | 307,59 | -1,99% | 392.621,00 |
| 03.03.2025 | 311,92 | 315,70 | 311,17 | 313,85 | 0,73% | 467.796,00 |
| 28.02.2025 | 306,58 | 312,10 | 306,39 | 311,57 | 2,52% | 835.609,00 |
| 27.02.2025 | 302,22 | 305,78 | 300,96 | 303,91 | 0,78% | 294.144,00 |
| 26.02.2025 | 300,99 | 305,00 | 300,52 | 301,55 | 0,10% | 308.457,00 |
| 25.02.2025 | 302,07 | 303,03 | 299,56 | 301,24 | 0,93% | 357.155,00 |
| 24.02.2025 | 294,20 | 301,46 | 292,20 | 298,47 | 1,27% | 491.682,00 |
| 21.02.2025 | 295,89 | 296,39 | 291,66 | 294,74 | 0,11% | 417.054,00 |
| 20.02.2025 | 290,92 | 295,28 | 289,92 | 294,41 | 1,10% | 492.826,00 |
| 19.02.2025 | 290,13 | 292,91 | 288,04 | 291,20 | 0,14% | 550.291,00 |
| 18.02.2025 | 287,75 | 292,02 | 287,37 | 290,78 | 0,84% | 594.974,00 |
| 14.02.2025 | 291,86 | 293,79 | 287,68 | 288,37 | -1,11% | 441.879,00 |
| 13.02.2025 | 291,72 | 292,43 | 289,67 | 291,62 | 0,41% | 422.219,00 |
| 12.02.2025 | 285,99 | 294,05 | 285,85 | 290,42 | -0,40% | 354.550,00 |
| 11.02.2025 | 287,72 | 291,62 | 287,72 | 291,59 | 0,13% | 460.572,00 |
| 10.02.2025 | 292,70 | 292,70 | 286,82 | 291,21 | -0,32% | 416.940,00 |
| 07.02.2025 | 297,12 | 299,66 | 291,55 | 292,14 | -1,99% | 443.584,00 |
| 06.02.2025 | 297,26 | 300,34 | 295,50 | 298,07 | 0,77% | 682.116,00 |
| 05.02.2025 | 282,86 | 297,26 | 282,86 | 295,79 | 3,01% | 751.417,00 |
| 04.02.2025 | 283,48 | 287,96 | 281,11 | 287,14 | 0,97% | 529.759,00 |
| 03.02.2025 | 280,91 | 287,39 | 280,33 | 284,39 | -0,06% | 406.530,00 |
| 31.01.2025 | 281,77 | 284,69 | 278,27 | 284,57 | 1,21% | 533.877,00 |
| 30.01.2025 | 279,86 | 283,41 | 278,84 | 281,16 | 1,64% | 282.104,00 |
| 29.01.2025 | 281,86 | 282,65 | 275,76 | 276,62 | -1,63% | 205.526,00 |
| 28.01.2025 | 283,00 | 286,31 | 280,29 | 281,20 | -0,67% | 270.818,00 |
| 27.01.2025 | 278,27 | 286,72 | 278,27 | 283,09 | 1,86% | 431.764,00 |
| 24.01.2025 | 276,08 | 278,44 | 274,45 | 277,93 | 0,11% | 411.064,00 |
| 23.01.2025 | 280,23 | 280,23 | 274,45 | 277,63 | -0,81% | 461.056,00 |
| 22.01.2025 | 282,99 | 282,99 | 278,61 | 279,90 | -1,87% | 424.431,00 |
| 21.01.2025 | 283,39 | 287,14 | 282,44 | 285,24 | 0,65% | 363.263,00 |
| 17.01.2025 | 284,60 | 285,20 | 282,62 | 283,41 | -0,12% | 364.616,00 |
| 16.01.2025 | 283,82 | 284,28 | 280,08 | 283,75 | 0,32% | 338.849,00 |
| 15.01.2025 | 289,75 | 291,48 | 281,64 | 282,85 | -0,57% | 479.364,00 |
| 14.01.2025 | 285,08 | 288,40 | 282,80 | 284,46 | 0,53% | 505.838,00 |
| 13.01.2025 | 274,00 | 284,22 | 274,00 | 282,95 | 4,06% | 780.401,00 |
| 10.01.2025 | 269,51 | 277,42 | 269,51 | 271,90 | -0,27% | 1.016.259,00 |
| 08.01.2025 | 270,39 | 273,10 | 267,95 | 272,64 | 0,96% | 541.321,00 |
| 07.01.2025 | 273,49 | 275,75 | 269,56 | 270,06 | -1,00% | 505.053,00 |
| 06.01.2025 | 283,58 | 284,41 | 272,14 | 272,79 | -4,03% | 367.763,00 |
| 03.01.2025 | 280,52 | 284,68 | 279,45 | 284,25 | 1,69% | 330.081,00 |
| 02.01.2025 | 284,14 | 284,61 | 279,08 | 279,52 | -2,07% | 281.768,00 |
| 31.12.2024 | 284,31 | 285,71 | 282,25 | 285,44 | 0,93% | 339.962,00 |
| 30.12.2024 | 282,67 | 283,62 | 278,74 | 282,80 | -0,57% | 249.498,00 |
| 27.12.2024 | 285,67 | 288,55 | 283,43 | 284,43 | -1,14% | 297.187,00 |
| 26.12.2024 | 285,72 | 289,20 | 285,72 | 287,71 | 0,32% | 219.246,00 |
| 24.12.2024 | 284,60 | 286,81 | 282,27 | 286,79 | 0,87% | 121.587,00 |
| 23.12.2024 | 282,59 | 284,94 | 281,10 | 284,33 | 0,20% | 386.096,00 |
| 20.12.2024 | 280,31 | 287,25 | 280,31 | 283,76 | 1,70% | 1.336.417,00 |
| 19.12.2024 | 284,30 | 287,00 | 278,14 | 279,01 | -1,75% | 418.729,00 |
| 18.12.2024 | 292,88 | 297,95 | 283,70 | 283,99 | -3,44% | 427.100,00 |
| 17.12.2024 | 296,45 | 297,37 | 292,71 | 294,10 | -1,66% | 503.828,00 |
| 16.12.2024 | 298,80 | 303,52 | 298,73 | 299,05 | -0,25% | 304.001,00 |
| 13.12.2024 | 301,91 | 303,25 | 298,55 | 299,79 | -0,83% | 213.387,00 |
| 12.12.2024 | 296,65 | 306,33 | 296,65 | 302,30 | 1,43% | 241.735,00 |
| 11.12.2024 | 299,48 | 302,00 | 296,82 | 298,04 | 0,14% | 286.463,00 |
| 10.12.2024 | 301,76 | 301,76 | 295,90 | 297,63 | -1,12% | 352.914,00 |
| 09.12.2024 | 300,93 | 301,53 | 296,83 | 301,00 | 0,30% | 411.624,00 |
| 06.12.2024 | 301,10 | 301,66 | 298,46 | 300,10 | 0,14% | 310.229,00 |
| 05.12.2024 | 300,04 | 302,30 | 298,89 | 299,67 | -0,57% | 250.378,00 |
| 04.12.2024 | 301,49 | 301,87 | 299,33 | 301,39 | 0,13% | 271.824,00 |
| 03.12.2024 | 304,88 | 305,50 | 300,96 | 301,00 | -1,02% | 322.854,00 |
| 02.12.2024 | 308,28 | 308,50 | 302,92 | 304,09 | -2,05% | 294.454,00 |
| 29.11.2024 | 312,33 | 313,70 | 309,66 | 310,46 | -0,76% | 238.721,00 |
| 27.11.2024 | 312,00 | 314,65 | 311,52 | 312,84 | 1,00% | 220.732,00 |
| 26.11.2024 | 309,68 | 311,25 | 308,24 | 309,75 | 0,05% | 272.618,00 |
| 25.11.2024 | 307,44 | 311,74 | 305,38 | 309,60 | 1,33% | 404.147,00 |
| 22.11.2024 | 304,86 | 309,14 | 304,63 | 305,53 | 1,64% | 213.666,00 |
| 20.11.2024 | 299,96 | 300,97 | 297,57 | 300,59 | -0,39% | 238.449,00 |
| 19.11.2024 | 300,07 | 302,73 | 298,66 | 301,78 | -0,25% | 269.342,00 |
| 18.11.2024 | 301,53 | 303,32 | 300,13 | 302,54 | 0,26% | 250.128,00 |
| 15.11.2024 | 301,84 | 303,59 | 299,67 | 301,76 | -0,32% | 316.714,00 |
| 14.11.2024 | 305,73 | 306,89 | 302,46 | 302,74 | -1,48% | 241.975,00 |
| 13.11.2024 | 303,13 | 308,37 | 303,13 | 307,28 | 2,15% | 248.371,00 |
| 12.11.2024 | 304,17 | 305,55 | 300,73 | 300,81 | -1,09% | 253.011,00 |
| 11.11.2024 | 304,71 | 308,14 | 303,80 | 304,14 | -0,17% | 234.648,00 |
| 08.11.2024 | 298,32 | 305,99 | 298,05 | 304,66 | 2,74% | 403.413,00 |
| 07.11.2024 | 293,76 | 297,58 | 292,41 | 296,54 | 0,95% | 340.359,00 |
| 06.11.2024 | 294,23 | 299,48 | 290,56 | 293,76 | 0,95% | 836.428,00 |