259,780$
-0,36%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 260,00 | 262,87 | 259,57 | 259,78 | -0,36% | 451.874,00 |
| 02.12.2025 | 260,65 | 261,71 | 258,24 | 260,73 | 0,19% | 398.648,00 |
| 01.12.2025 | 261,52 | 263,91 | 260,06 | 260,24 | -1,28% | 458.510,00 |
| 28.11.2025 | 261,17 | 264,70 | 261,17 | 263,62 | 0,57% | 142.150,00 |
| 26.11.2025 | 259,65 | 263,77 | 259,65 | 262,12 | 0,37% | 264.436,00 |
| 25.11.2025 | 259,75 | 263,59 | 259,75 | 261,16 | 0,35% | 376.251,00 |
| 24.11.2025 | 260,88 | 262,10 | 259,10 | 260,25 | 1,77% | 490.208,00 |
| 20.11.2025 | 255,82 | 258,61 | 254,98 | 255,73 | 0,43% | 446.330,00 |
| 19.11.2025 | 253,71 | 255,94 | 251,45 | 254,63 | 0,41% | 250.689,00 |
| 18.11.2025 | 252,90 | 255,05 | 251,14 | 253,58 | 0,51% | 310.357,00 |
| 17.11.2025 | 255,80 | 255,82 | 251,66 | 252,29 | -0,52% | 380.671,00 |
| 13.11.2025 | 253,55 | 255,91 | 252,02 | 253,61 | -0,53% | 524.351,00 |
| 12.11.2025 | 260,13 | 262,12 | 253,94 | 254,97 | -2,58% | 906.515,00 |
| 11.11.2025 | 259,77 | 263,13 | 259,41 | 261,71 | 0,60% | 311.919,00 |
| 10.11.2025 | 258,62 | 261,51 | 256,01 | 260,15 | -0,10% | 397.238,00 |
| 07.11.2025 | 257,20 | 260,42 | 256,14 | 260,42 | 1,62% | 643.989,00 |
| 06.11.2025 | 258,83 | 260,58 | 256,14 | 256,26 | -1,57% | 427.008,00 |
| 05.11.2025 | 255,97 | 261,51 | 255,94 | 260,36 | 1,48% | 549.948,00 |
| 04.11.2025 | 254,22 | 256,85 | 252,05 | 256,56 | 0,88% | 485.467,00 |
| 03.11.2025 | 250,26 | 254,65 | 247,40 | 254,32 | 1,01% | 601.162,00 |
| 31.10.2025 | 249,54 | 257,17 | 248,17 | 251,77 | 0,78% | 841.087,00 |
| 30.10.2025 | 250,16 | 255,40 | 243,25 | 249,82 | 1,07% | 1.097.233,00 |
| 29.10.2025 | 254,53 | 254,74 | 246,62 | 247,18 | -3,50% | 835.559,00 |
| 28.10.2025 | 262,20 | 262,86 | 255,75 | 256,15 | -2,35% | 510.114,00 |
| 27.10.2025 | 264,36 | 264,62 | 261,66 | 262,32 | -0,88% | 434.111,00 |
| 24.10.2025 | 264,27 | 265,88 | 263,76 | 264,66 | 0,34% | 306.315,00 |
| 23.10.2025 | 266,58 | 266,58 | 260,61 | 263,76 | -0,17% | 388.693,00 |
| 22.10.2025 | 262,66 | 265,00 | 261,01 | 264,22 | 0,86% | 703.287,00 |
| 21.10.2025 | 261,78 | 263,88 | 260,68 | 261,98 | 0,45% | 456.965,00 |
| 20.10.2025 | 261,58 | 261,80 | 258,80 | 260,80 | 0,45% | 361.416,00 |
| 17.10.2025 | 258,30 | 260,12 | 256,20 | 259,62 | 0,78% | 521.477,00 |
| 16.10.2025 | 256,99 | 258,69 | 254,42 | 257,60 | 0,18% | 610.579,00 |
| 15.10.2025 | 261,42 | 263,06 | 255,43 | 257,15 | -0,86% | 739.123,00 |
| 14.10.2025 | 258,09 | 259,46 | 255,72 | 259,37 | 0,69% | 524.867,00 |
| 13.10.2025 | 257,72 | 258,82 | 255,86 | 257,58 | 0,67% | 363.204,00 |
| 10.10.2025 | 259,48 | 260,09 | 254,56 | 255,86 | -1,23% | 507.239,00 |
| 09.10.2025 | 262,64 | 263,41 | 258,32 | 259,05 | -1,17% | 304.301,00 |
| 08.10.2025 | 262,19 | 263,33 | 260,40 | 262,11 | 0,01% | 241.876,00 |
| 07.10.2025 | 262,77 | 264,67 | 260,25 | 262,08 | 0,28% | 242.337,00 |
| 06.10.2025 | 264,51 | 264,67 | 260,42 | 261,34 | -0,96% | 357.420,00 |
| 02.10.2025 | 266,04 | 267,66 | 263,35 | 263,88 | -1,02% | 403.784,00 |
| 01.10.2025 | 268,57 | 270,49 | 265,37 | 266,59 | -0,40% | 365.854,00 |
| 30.09.2025 | 263,11 | 268,22 | 262,33 | 267,66 | 0,54% | 358.690,00 |
| 29.09.2025 | 265,14 | 268,53 | 264,80 | 266,22 | -0,59% | 428.422,00 |
| 26.09.2025 | 264,54 | 268,04 | 263,67 | 267,80 | 1,57% | 320.069,00 |
| 25.09.2025 | 263,32 | 265,47 | 263,20 | 263,66 | -0,35% | 429.629,00 |
| 24.09.2025 | 267,47 | 269,00 | 264,23 | 264,59 | -1,21% | 286.108,00 |
| 23.09.2025 | 266,97 | 268,64 | 266,00 | 267,84 | 0,54% | 257.438,00 |
| 22.09.2025 | 266,98 | 267,22 | 264,15 | 266,39 | -0,43% | 360.477,00 |
| 19.09.2025 | 268,88 | 269,92 | 267,16 | 267,55 | -0,40% | 855.938,00 |
| 18.09.2025 | 266,53 | 269,61 | 265,35 | 268,63 | 0,90% | 360.537,00 |
| 17.09.2025 | 266,06 | 270,84 | 265,28 | 266,23 | 0,26% | 312.453,00 |
| 16.09.2025 | 265,50 | 266,89 | 264,00 | 265,55 | 0,35% | 474.018,00 |
| 15.09.2025 | 267,28 | 267,29 | 264,33 | 264,63 | -0,92% | 502.572,00 |
| 12.09.2025 | 267,77 | 270,13 | 266,03 | 267,09 | -0,64% | 244.790,00 |
| 11.09.2025 | 264,52 | 269,52 | 263,00 | 268,81 | 1,96% | 272.296,00 |
| 10.09.2025 | 268,98 | 270,36 | 263,48 | 263,64 | -1,94% | 275.420,00 |
| 09.09.2025 | 266,25 | 269,14 | 265,06 | 268,86 | 1,19% | 256.431,00 |
| 08.09.2025 | 265,45 | 266,59 | 264,16 | 265,71 | -0,90% | 298.777,00 |
| 05.09.2025 | 264,75 | 269,89 | 264,75 | 268,12 | 1,37% | 394.517,00 |
| 04.09.2025 | 261,02 | 264,56 | 258,82 | 264,50 | 1,14% | 434.551,00 |
| 03.09.2025 | 260,16 | 262,19 | 259,50 | 261,51 | 0,35% | 363.634,00 |
| 02.09.2025 | 267,25 | 268,36 | 260,24 | 260,60 | -3,56% | 381.985,00 |
| 29.08.2025 | 267,37 | 270,68 | 267,37 | 270,21 | 0,86% | 388.675,00 |
| 28.08.2025 | 266,27 | 268,23 | 264,79 | 267,91 | 0,11% | 319.807,00 |
| 27.08.2025 | 264,15 | 268,08 | 264,15 | 267,62 | 1,08% | 309.492,00 |
| 26.08.2025 | 264,40 | 267,08 | 264,40 | 264,77 | -0,26% | 346.168,00 |
| 25.08.2025 | 265,72 | 266,67 | 263,29 | 265,46 | -0,48% | 249.015,00 |
| 22.08.2025 | 266,54 | 268,70 | 264,23 | 266,75 | 1,52% | 365.361,00 |
| 21.08.2025 | 261,39 | 263,24 | 260,07 | 262,76 | 0,27% | 331.782,00 |
| 20.08.2025 | 262,36 | 266,81 | 262,04 | 262,04 | -0,12% | 609.652,00 |
| 19.08.2025 | 256,98 | 262,67 | 256,98 | 262,36 | 2,30% | 659.103,00 |
| 18.08.2025 | 259,27 | 259,91 | 256,46 | 256,46 | -1,13% | 501.704,00 |
| 15.08.2025 | 257,38 | 259,59 | 255,24 | 259,38 | 1,24% | 370.617,00 |
| 14.08.2025 | 256,14 | 258,28 | 253,50 | 256,20 | -0,98% | 366.674,00 |
| 13.08.2025 | 256,03 | 259,23 | 253,31 | 258,73 | 1,87% | 382.273,00 |
| 12.08.2025 | 251,49 | 254,30 | 250,81 | 253,99 | 0,76% | 382.037,00 |
| 11.08.2025 | 256,00 | 256,00 | 251,14 | 252,08 | -0,99% | 437.266,00 |
| 08.08.2025 | 257,61 | 258,16 | 253,96 | 254,59 | -0,95% | 366.916,00 |
| 07.08.2025 | 254,38 | 258,54 | 254,31 | 257,02 | 0,98% | 580.772,00 |
| 06.08.2025 | 257,54 | 258,81 | 253,25 | 254,52 | -1,10% | 889.294,00 |
| 05.08.2025 | 255,72 | 260,92 | 254,81 | 257,36 | 1,10% | 759.683,00 |
| 04.08.2025 | 256,07 | 258,64 | 254,37 | 254,55 | -0,85% | 723.464,00 |
| 01.08.2025 | 262,90 | 264,22 | 253,22 | 256,72 | -1,33% | 830.513,00 |
| 31.07.2025 | 265,05 | 267,06 | 258,80 | 260,18 | -3,08% | 1.256.342,00 |
| 30.07.2025 | 285,14 | 285,28 | 266,98 | 268,46 | -7,64% | 2.674.968,00 |
| 29.07.2025 | 283,42 | 291,47 | 282,50 | 290,67 | 2,65% | 655.145,00 |
| 28.07.2025 | 289,89 | 289,89 | 283,08 | 283,16 | -1,36% | 364.776,00 |
| 25.07.2025 | 287,49 | 287,75 | 284,76 | 287,06 | -0,12% | 310.194,00 |
| 24.07.2025 | 291,96 | 291,96 | 287,33 | 287,41 | -1,77% | 327.845,00 |
| 23.07.2025 | 292,88 | 294,09 | 290,55 | 292,58 | 0,18% | 378.833,00 |
| 22.07.2025 | 286,00 | 292,72 | 285,66 | 292,06 | 2,48% | 354.451,00 |
| 21.07.2025 | 288,80 | 290,00 | 284,71 | 285,00 | -0,82% | 325.570,00 |
| 18.07.2025 | 287,85 | 289,29 | 285,91 | 287,37 | 0,12% | 300.899,00 |
| 17.07.2025 | 286,57 | 288,57 | 285,71 | 287,02 | 0,33% | 275.917,00 |
| 16.07.2025 | 278,65 | 286,31 | 278,62 | 286,08 | 2,01% | 360.382,00 |
| 15.07.2025 | 284,13 | 285,40 | 278,56 | 280,43 | -1,44% | 402.442,00 |
| 14.07.2025 | 286,42 | 288,96 | 284,33 | 284,54 | -0,73% | 404.406,00 |
| 11.07.2025 | 284,36 | 287,16 | 282,15 | 286,63 | -0,05% | 528.916,00 |
| 10.07.2025 | 284,42 | 288,95 | 281,42 | 286,76 | 0,70% | 374.014,00 |