271,570$
1,11%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 270,65 | 273,86 | 269,79 | 271,57 | 1,11% | 408.480,00 |
| 08.10.2026 | 268,18 | 270,26 | 267,05 | 268,58 | 0,20% | 453.691,00 |
| 07.10.2026 | 270,56 | 272,39 | 267,95 | 268,05 | -1,63% | 346.109,00 |
| 06.10.2026 | 272,37 | 276,85 | 271,57 | 272,49 | 0,21% | 632.790,00 |
| 05.10.2026 | 267,77 | 272,42 | 265,92 | 271,93 | 1,22% | 432.016,00 |
| 02.10.2026 | 272,48 | 272,48 | 267,92 | 268,65 | -0,32% | 462.579,00 |
| 01.10.2026 | 268,89 | 270,41 | 266,36 | 269,51 | 0,04% | 584.329,00 |
| 30.09.2026 | 272,51 | 272,51 | 268,76 | 269,39 | -1,66% | 672.346,00 |
| 29.09.2026 | 271,92 | 274,92 | 270,49 | 273,93 | 0,34% | 452.063,00 |
| 28.09.2026 | 272,42 | 273,45 | 269,57 | 273,01 | 0,52% | 462.806,00 |
| 25.09.2026 | 272,03 | 272,21 | 269,59 | 271,61 | -0,01% | 563.735,00 |
| 24.09.2026 | 274,02 | 275,14 | 271,05 | 271,65 | -0,67% | 716.658,00 |
| 23.09.2026 | 274,44 | 276,75 | 273,14 | 273,47 | -0,47% | 764.540,00 |
| 22.09.2026 | 271,34 | 275,92 | 270,84 | 274,76 | 1,24% | 556.248,00 |
| 21.09.2026 | 270,86 | 271,67 | 268,17 | 271,39 | 0,50% | 447.481,00 |
| 18.09.2026 | 269,84 | 272,11 | 268,03 | 270,05 | -0,28% | 772.527,00 |
| 17.09.2026 | 272,72 | 273,98 | 270,49 | 270,80 | -0,20% | 433.994,00 |
| 16.09.2026 | 275,83 | 277,49 | 269,86 | 271,34 | -1,71% | 388.067,00 |
| 15.09.2026 | 274,96 | 276,47 | 272,77 | 276,05 | 0,12% | 488.793,00 |
| 14.09.2026 | 274,72 | 276,02 | 271,78 | 275,73 | 1,03% | 249.975,00 |
| 11.09.2026 | 272,84 | 274,31 | 271,32 | 272,91 | 0,57% | 265.699,00 |
| 10.09.2026 | 276,39 | 276,39 | 270,45 | 271,37 | -1,09% | 509.739,00 |
| 09.09.2026 | 277,30 | 277,97 | 272,36 | 274,37 | -1,10% | 371.498,00 |
| 08.09.2026 | 276,54 | 279,42 | 276,54 | 277,41 | -0,43% | 538.168,00 |
| 04.09.2026 | 276,00 | 280,33 | 275,68 | 278,61 | -0,01% | 418.804,00 |
| 03.09.2026 | 278,86 | 279,55 | 276,41 | 278,65 | 0,49% | 604.895,00 |
| 02.09.2026 | 280,02 | 280,19 | 275,00 | 277,29 | -0,61% | 805.434,00 |
| 01.09.2026 | 282,31 | 284,83 | 278,78 | 279,00 | -1,40% | 745.762,00 |
| 31.08.2026 | 282,02 | 283,73 | 280,45 | 282,96 | -0,38% | 607.046,00 |
| 28.08.2026 | 281,49 | 284,94 | 279,92 | 284,03 | 1,16% | 642.611,00 |
| 27.08.2026 | 286,50 | 287,49 | 280,70 | 280,76 | -2,57% | 492.133,00 |
| 26.08.2026 | 292,84 | 292,86 | 287,92 | 288,17 | -1,31% | 809.688,00 |
| 25.08.2026 | 293,50 | 294,63 | 290,20 | 292,00 | -0,55% | 450.736,00 |
| 24.08.2026 | 290,31 | 294,72 | 289,67 | 293,61 | 1,60% | 336.368,00 |
| 21.08.2026 | 288,19 | 290,00 | 286,58 | 289,00 | 0,45% | 251.820,00 |
| 20.08.2026 | 288,23 | 291,19 | 287,71 | 287,71 | 0,12% | 294.098,00 |
| 19.08.2026 | 285,73 | 288,25 | 284,55 | 287,36 | 1,29% | 307.821,00 |
| 18.08.2026 | 282,06 | 286,78 | 282,06 | 283,71 | 0,23% | 503.244,00 |
| 17.08.2026 | 286,54 | 287,24 | 281,67 | 283,06 | -1,55% | 308.478,00 |
| 14.08.2026 | 287,32 | 289,00 | 286,29 | 287,52 | 0,05% | 404.432,00 |
| 13.08.2026 | 282,40 | 288,93 | 282,40 | 287,39 | 2,18% | 288.198,00 |
| 12.08.2026 | 281,42 | 282,98 | 279,91 | 281,27 | -0,42% | 203.695,00 |
| 11.08.2026 | 282,04 | 283,86 | 281,48 | 282,46 | -0,26% | 282.949,00 |
| 10.08.2026 | 286,21 | 286,21 | 281,53 | 283,21 | -1,70% | 283.560,00 |
| 07.08.2026 | 284,74 | 288,74 | 281,81 | 288,10 | 1,05% | 237.482,00 |
| 06.08.2026 | 290,00 | 290,77 | 284,43 | 285,12 | -1,01% | 199.058,00 |
| 05.08.2026 | 290,06 | 290,06 | 285,43 | 288,04 | 0,29% | 244.487,00 |
| 04.08.2026 | 284,28 | 287,84 | 282,15 | 287,21 | 0,47% | 587.316,00 |
| 03.08.2026 | 286,98 | 288,52 | 284,24 | 285,88 | 0,61% | 533.382,00 |
| 31.07.2026 | 280,84 | 286,20 | 279,32 | 284,14 | 0,81% | 810.344,00 |
| 30.07.2026 | 289,99 | 289,99 | 280,43 | 281,86 | -5,03% | 684.416,00 |
| 29.07.2026 | 296,31 | 297,89 | 294,56 | 296,80 | 0,77% | 466.003,00 |
| 28.07.2026 | 293,14 | 296,62 | 289,02 | 294,52 | 1,32% | 566.532,00 |
| 27.07.2026 | 291,87 | 294,98 | 290,16 | 290,68 | -0,95% | 352.597,00 |
| 24.07.2026 | 294,09 | 295,03 | 292,19 | 293,46 | 0,09% | 512.910,00 |
| 23.07.2026 | 292,81 | 295,86 | 291,31 | 293,20 | 0,04% | 427.221,00 |
| 22.07.2026 | 295,33 | 295,33 | 292,18 | 293,07 | -0,32% | 303.862,00 |
| 21.07.2026 | 294,00 | 294,95 | 290,90 | 294,01 | 0,06% | 361.867,00 |
| 20.07.2026 | 293,33 | 294,71 | 291,35 | 293,83 | 0,31% | 483.205,00 |
| 17.07.2026 | 294,48 | 300,00 | 291,04 | 292,93 | -1,51% | 418.058,00 |
| 16.07.2026 | 293,40 | 299,13 | 293,40 | 297,42 | 1,58% | 553.404,00 |
| 15.07.2026 | 300,02 | 300,64 | 292,45 | 292,79 | -1,79% | 438.049,00 |
| 14.07.2026 | 297,90 | 298,68 | 295,89 | 298,13 | 0,22% | 522.604,00 |
| 13.07.2026 | 295,08 | 299,19 | 294,80 | 297,48 | 1,34% | 461.003,00 |
| 10.07.2026 | 292,78 | 294,29 | 291,11 | 293,55 | 0,83% | 440.905,00 |
| 09.07.2026 | 292,08 | 295,28 | 290,83 | 291,12 | -0,16% | 402.089,00 |
| 08.07.2026 | 295,47 | 297,17 | 291,52 | 291,58 | -2,26% | 480.364,00 |
| 07.07.2026 | 300,00 | 303,35 | 295,87 | 298,32 | 0,11% | 578.903,00 |
| 06.07.2026 | 300,00 | 300,00 | 294,87 | 298,00 | -0,11% | 424.869,00 |
| 02.07.2026 | 293,05 | 298,36 | 293,05 | 298,33 | 1,07% | 381.406,00 |
| 01.07.2026 | 293,27 | 299,29 | 292,83 | 295,18 | 1,23% | 359.756,00 |
| 30.06.2026 | 290,43 | 293,86 | 288,65 | 291,59 | -1,47% | 405.913,00 |
| 29.06.2026 | 294,37 | 296,07 | 292,83 | 295,93 | 0,20% | 517.721,00 |
| 26.06.2026 | 288,54 | 295,85 | 288,30 | 295,34 | 3,42% | 626.520,00 |
| 25.06.2026 | 281,99 | 286,29 | 281,99 | 285,57 | 1,39% | 323.220,00 |
| 24.06.2026 | 275,01 | 282,61 | 275,00 | 281,65 | 0,84% | 381.628,00 |
| 23.06.2026 | 278,12 | 279,90 | 276,39 | 279,30 | 1,09% | 333.055,00 |
| 22.06.2026 | 273,52 | 277,42 | 271,66 | 276,28 | 0,94% | 549.709,00 |
| 18.06.2026 | 276,55 | 277,67 | 273,53 | 273,71 | -0,25% | 1.040.851,00 |
| 17.06.2026 | 280,23 | 281,44 | 273,19 | 274,40 | -2,20% | 366.518,00 |
| 16.06.2026 | 281,51 | 284,08 | 279,27 | 280,56 | -0,29% | 301.483,00 |
| 15.06.2026 | 283,63 | 285,19 | 280,33 | 281,39 | -0,83% | 408.287,00 |
| 12.06.2026 | 281,27 | 284,07 | 280,73 | 283,75 | 1,13% | 375.604,00 |
| 11.06.2026 | 284,28 | 286,70 | 280,10 | 280,59 | -1,42% | 453.207,00 |
| 10.06.2026 | 286,29 | 287,64 | 284,21 | 284,64 | -0,05% | 414.618,00 |
| 09.06.2026 | 282,54 | 285,63 | 280,60 | 284,78 | 0,99% | 446.829,00 |
| 08.06.2026 | 287,89 | 287,89 | 280,99 | 282,00 | -1,20% | 554.845,00 |
| 05.06.2026 | 283,67 | 288,31 | 283,67 | 285,43 | 0,29% | 437.108,00 |
| 04.06.2026 | 281,18 | 284,64 | 279,23 | 284,61 | 2,46% | 582.076,00 |
| 03.06.2026 | 276,30 | 280,25 | 276,30 | 277,79 | 0,08% | 344.965,00 |
| 02.06.2026 | 280,10 | 280,10 | 275,79 | 277,57 | 0,23% | 375.476,00 |
| 01.06.2026 | 274,29 | 280,73 | 273,60 | 276,93 | 1,57% | 729.623,00 |
| 29.05.2026 | 275,89 | 278,12 | 271,76 | 272,64 | -1,37% | 730.663,00 |
| 28.05.2026 | 276,67 | 276,85 | 274,29 | 276,44 | -0,14% | 356.184,00 |
| 27.05.2026 | 277,54 | 279,50 | 276,79 | 276,83 | -0,15% | 472.933,00 |
| 26.05.2026 | 274,55 | 278,53 | 274,55 | 277,25 | 0,20% | 405.075,00 |
| 22.05.2026 | 274,92 | 277,93 | 273,45 | 276,70 | 1,06% | 367.987,00 |
| 21.05.2026 | 274,43 | 275,85 | 268,04 | 273,80 | -0,45% | 566.070,00 |
| 20.05.2026 | 272,10 | 275,55 | 271,48 | 275,03 | 0,88% | 458.941,00 |
| 19.05.2026 | 270,27 | 272,98 | 268,80 | 272,63 | 0,14% | 496.350,00 |