300,590$
-0,39%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 279,08 | 291,01 | 276,22 | 291,00 | 3,70% | 362.681,00 |
| 04.11.2024 | 275,71 | 280,71 | 275,60 | 280,61 | 1,31% | 360.767,00 |
| 01.11.2024 | 283,23 | 284,61 | 276,46 | 276,97 | -2,43% | 485.418,00 |
| 31.10.2024 | 291,07 | 291,42 | 283,70 | 283,86 | -3,46% | 594.126,00 |
| 30.10.2024 | 298,00 | 298,70 | 292,00 | 294,02 | -1,48% | 470.711,00 |
| 29.10.2024 | 299,76 | 299,93 | 295,99 | 298,43 | -0,41% | 337.569,00 |
| 28.10.2024 | 298,18 | 300,43 | 296,46 | 299,67 | 1,36% | 267.442,00 |
| 25.10.2024 | 303,49 | 303,49 | 295,21 | 295,65 | -2,02% | 228.191,00 |
| 24.10.2024 | 301,44 | 302,27 | 299,31 | 301,76 | 0,60% | 336.992,00 |
| 23.10.2024 | 294,39 | 301,89 | 294,39 | 299,96 | 2,24% | 342.538,00 |
| 22.10.2024 | 290,91 | 294,88 | 290,91 | 293,40 | 0,70% | 206.517,00 |
| 21.10.2024 | 293,42 | 295,12 | 288,94 | 291,37 | -1,73% | 346.017,00 |
| 18.10.2024 | 295,70 | 297,69 | 294,60 | 296,50 | 0,76% | 198.513,00 |
| 17.10.2024 | 297,10 | 298,74 | 293,15 | 294,25 | -1,09% | 276.660,00 |
| 16.10.2024 | 292,86 | 297,82 | 292,86 | 297,48 | 1,66% | 224.946,00 |
| 15.10.2024 | 292,93 | 297,10 | 291,96 | 292,62 | 0,44% | 457.672,00 |
| 14.10.2024 | 287,88 | 292,00 | 286,27 | 291,35 | 1,14% | 192.827,00 |
| 11.10.2024 | 287,76 | 288,11 | 284,86 | 288,08 | 0,97% | 312.231,00 |
| 10.10.2024 | 286,69 | 289,45 | 283,72 | 285,31 | -1,00% | 247.893,00 |
| 09.10.2024 | 288,81 | 289,50 | 284,90 | 288,19 | -0,10% | 361.998,00 |
| 08.10.2024 | 290,00 | 290,00 | 285,65 | 288,48 | 0,20% | 427.125,00 |
| 07.10.2024 | 288,28 | 288,74 | 285,79 | 287,91 | -0,68% | 278.050,00 |
| 04.10.2024 | 288,90 | 291,24 | 286,28 | 289,88 | 0,05% | 344.486,00 |
| 03.10.2024 | 293,32 | 293,32 | 288,25 | 289,73 | -1,13% | 294.466,00 |
| 02.10.2024 | 290,14 | 293,39 | 289,18 | 293,04 | 0,11% | 301.469,00 |
| 01.10.2024 | 296,79 | 296,79 | 290,33 | 292,71 | -0,92% | 466.774,00 |
| 30.09.2024 | 291,67 | 296,06 | 290,10 | 295,42 | 0,28% | 617.077,00 |
| 27.09.2024 | 296,86 | 296,86 | 292,99 | 294,60 | 0,15% | 390.099,00 |
| 26.09.2024 | 297,58 | 298,32 | 292,76 | 294,17 | -1,12% | 470.913,00 |
| 25.09.2024 | 301,80 | 303,27 | 296,75 | 297,50 | -0,91% | 552.633,00 |
| 24.09.2024 | 302,00 | 305,45 | 300,02 | 300,23 | -3,04% | 708.285,00 |
| 23.09.2024 | 308,21 | 312,39 | 306,98 | 309,65 | 1,12% | 584.667,00 |
| 20.09.2024 | 312,51 | 312,97 | 305,76 | 306,21 | -1,99% | 1.238.779,00 |
| 19.09.2024 | 314,06 | 316,31 | 309,32 | 312,42 | 0,06% | 354.007,00 |
| 18.09.2024 | 313,11 | 316,79 | 311,32 | 312,24 | 0,03% | 228.487,00 |
| 17.09.2024 | 314,45 | 317,73 | 311,35 | 312,14 | -0,96% | 317.074,00 |
| 16.09.2024 | 314,79 | 316,12 | 311,51 | 315,15 | 0,35% | 335.329,00 |
| 13.09.2024 | 311,80 | 314,31 | 309,41 | 314,05 | 1,23% | 371.925,00 |
| 12.09.2024 | 309,10 | 310,25 | 305,31 | 310,22 | 0,64% | 249.154,00 |
| 11.09.2024 | 305,32 | 308,26 | 303,17 | 308,26 | 0,00% | 309.174,00 |
| 10.09.2024 | 301,55 | 308,60 | 300,27 | 308,27 | 2,74% | 266.956,00 |
| 09.09.2024 | 298,98 | 301,58 | 297,13 | 300,05 | 0,62% | 520.503,00 |
| 06.09.2024 | 301,12 | 301,12 | 294,80 | 298,21 | -1,26% | 463.008,00 |
| 05.09.2024 | 304,04 | 306,89 | 299,98 | 302,01 | 0,13% | 305.820,00 |
| 04.09.2024 | 302,95 | 307,75 | 300,23 | 301,63 | -0,35% | 349.479,00 |
| 03.09.2024 | 300,65 | 304,00 | 299,29 | 302,69 | 0,30% | 237.398,00 |
| 30.08.2024 | 298,66 | 302,05 | 297,42 | 301,79 | 1,25% | 399.985,00 |
| 29.08.2024 | 295,63 | 299,71 | 294,53 | 298,05 | 0,66% | 320.310,00 |
| 28.08.2024 | 297,00 | 297,71 | 294,14 | 296,09 | 0,19% | 337.820,00 |
| 27.08.2024 | 292,65 | 295,67 | 292,00 | 295,54 | 0,31% | 325.548,00 |
| 26.08.2024 | 298,19 | 298,19 | 292,89 | 294,62 | -0,50% | 181.290,00 |
| 23.08.2024 | 291,58 | 296,28 | 289,07 | 296,09 | 1,98% | 290.299,00 |
| 22.08.2024 | 290,00 | 290,64 | 287,37 | 290,34 | 0,39% | 258.870,00 |
| 21.08.2024 | 287,14 | 289,77 | 286,19 | 289,21 | 0,72% | 220.327,00 |
| 20.08.2024 | 285,42 | 288,02 | 285,17 | 287,14 | 0,61% | 277.979,00 |
| 19.08.2024 | 284,36 | 287,29 | 283,71 | 285,41 | 0,49% | 160.310,00 |
| 16.08.2024 | 285,91 | 286,02 | 281,26 | 284,01 | -0,35% | 374.044,00 |
| 15.08.2024 | 285,89 | 286,90 | 283,98 | 285,00 | -0,41% | 320.801,00 |
| 14.08.2024 | 284,58 | 288,51 | 282,74 | 286,16 | 0,60% | 204.908,00 |
| 13.08.2024 | 284,10 | 285,76 | 282,60 | 284,46 | 1,02% | 183.831,00 |
| 12.08.2024 | 281,04 | 282,43 | 279,22 | 281,59 | -0,37% | 250.151,00 |
| 09.08.2024 | 279,82 | 283,26 | 277,71 | 282,64 | 1,20% | 270.479,00 |
| 08.08.2024 | 278,58 | 280,91 | 276,32 | 279,29 | 0,67% | 234.680,00 |
| 07.08.2024 | 280,05 | 284,01 | 277,03 | 277,43 | -1,06% | 361.391,00 |
| 06.08.2024 | 272,00 | 283,34 | 272,00 | 280,39 | 2,85% | 563.927,00 |
| 05.08.2024 | 280,02 | 281,98 | 272,59 | 272,62 | -3,21% | 513.019,00 |
| 02.08.2024 | 285,68 | 288,90 | 278,82 | 281,66 | -1,41% | 560.613,00 |
| 01.08.2024 | 280,30 | 285,83 | 278,01 | 285,69 | 2,63% | 790.822,00 |
| 31.07.2024 | 277,76 | 288,42 | 273,10 | 278,36 | -0,87% | 1.434.404,00 |
| 30.07.2024 | 287,11 | 287,56 | 279,97 | 280,80 | -1,82% | 566.812,00 |
| 29.07.2024 | 286,92 | 286,92 | 282,16 | 286,00 | -0,26% | 424.971,00 |
| 26.07.2024 | 284,43 | 287,50 | 282,78 | 286,74 | 1,42% | 234.415,00 |
| 25.07.2024 | 286,30 | 289,26 | 278,77 | 282,72 | -1,13% | 273.232,00 |
| 24.07.2024 | 291,22 | 292,37 | 285,39 | 285,96 | -1,75% | 230.853,00 |
| 23.07.2024 | 290,17 | 292,03 | 289,32 | 291,06 | 0,32% | 254.193,00 |
| 22.07.2024 | 284,79 | 290,68 | 284,48 | 290,13 | 1,88% | 396.818,00 |
| 19.07.2024 | 285,64 | 286,59 | 281,79 | 284,79 | 0,23% | 343.659,00 |
| 18.07.2024 | 283,19 | 289,08 | 281,97 | 284,14 | 0,06% | 227.857,00 |
| 17.07.2024 | 280,00 | 284,94 | 278,67 | 283,98 | 1,88% | 280.045,00 |
| 16.07.2024 | 277,48 | 279,38 | 276,15 | 278,75 | 0,96% | 345.062,00 |
| 15.07.2024 | 274,81 | 279,51 | 273,25 | 276,09 | 0,64% | 323.778,00 |
| 12.07.2024 | 279,41 | 279,41 | 273,99 | 274,33 | -1,47% | 370.653,00 |
| 11.07.2024 | 280,51 | 282,82 | 277,26 | 278,41 | 0,73% | 308.492,00 |
| 10.07.2024 | 277,60 | 277,75 | 273,55 | 276,38 | 0,15% | 180.006,00 |
| 09.07.2024 | 272,90 | 276,99 | 271,51 | 275,97 | 1,05% | 273.322,00 |
| 08.07.2024 | 272,70 | 273,85 | 270,70 | 273,10 | 0,32% | 275.005,00 |
| 05.07.2024 | 270,08 | 272,64 | 268,41 | 272,24 | 0,98% | 268.583,00 |
| 03.07.2024 | 272,61 | 273,93 | 269,48 | 269,60 | -1,24% | 176.579,00 |
| 02.07.2024 | 273,99 | 274,96 | 271,94 | 272,99 | 0,06% | 233.514,00 |