268,530$
-1,25%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 273,00 | 273,00 | 268,16 | 268,53 | -1,25% | 610.093,00 |
| 13.05.2026 | 265,68 | 271,96 | 265,68 | 271,94 | 1,23% | 419.658,00 |
| 12.05.2026 | 270,18 | 270,18 | 265,63 | 268,64 | -0,05% | 288.737,00 |
| 11.05.2026 | 265,85 | 269,22 | 264,98 | 268,77 | 1,98% | 404.612,00 |
| 08.05.2026 | 267,25 | 267,39 | 263,49 | 263,55 | -1,43% | 310.901,00 |
| 07.05.2026 | 267,09 | 268,83 | 264,48 | 267,37 | 0,04% | 408.098,00 |
| 06.05.2026 | 267,68 | 269,62 | 266,70 | 267,26 | 0,21% | 322.702,00 |
| 05.05.2026 | 264,77 | 268,53 | 264,17 | 266,69 | 0,76% | 251.719,00 |
| 04.05.2026 | 266,46 | 267,87 | 262,01 | 264,67 | 0,50% | 354.921,00 |
| 01.05.2026 | 263,32 | 265,25 | 258,49 | 263,35 | 0,05% | 408.395,00 |
| 30.04.2026 | 265,78 | 267,96 | 260,12 | 263,21 | -0,65% | 733.875,00 |
| 29.04.2026 | 269,33 | 270,35 | 259,36 | 264,92 | -1,10% | 1.016.016,00 |
| 28.04.2026 | 260,29 | 269,37 | 259,05 | 267,88 | 4,30% | 696.623,00 |
| 27.04.2026 | 257,11 | 258,95 | 255,40 | 256,83 | 0,57% | 570.167,00 |
| 24.04.2026 | 255,20 | 256,22 | 253,20 | 255,37 | 0,12% | 348.391,00 |
| 23.04.2026 | 253,03 | 256,23 | 252,78 | 255,06 | 1,14% | 356.504,00 |
| 22.04.2026 | 254,42 | 254,86 | 250,60 | 252,19 | -0,38% | 306.341,00 |
| 21.04.2026 | 257,98 | 258,98 | 253,15 | 253,16 | -2,08% | 303.878,00 |
| 20.04.2026 | 252,98 | 258,81 | 252,98 | 258,54 | 1,40% | 300.958,00 |
| 17.04.2026 | 248,76 | 255,51 | 248,56 | 254,97 | 2,81% | 462.025,00 |
| 16.04.2026 | 250,00 | 252,98 | 246,90 | 248,00 | -1,47% | 411.866,00 |
| 15.04.2026 | 251,30 | 252,34 | 249,17 | 251,71 | 0,12% | 371.218,00 |
| 14.04.2026 | 250,38 | 251,72 | 248,16 | 251,42 | 0,99% | 490.069,00 |
| 13.04.2026 | 249,31 | 250,03 | 246,36 | 248,95 | -0,45% | 354.632,00 |
| 10.04.2026 | 249,74 | 253,93 | 249,29 | 250,07 | 0,02% | 423.189,00 |
| 09.04.2026 | 250,44 | 252,13 | 249,40 | 250,03 | -0,74% | 379.909,00 |
| 08.04.2026 | 252,00 | 254,14 | 250,05 | 251,90 | 1,45% | 518.393,00 |
| 07.04.2026 | 247,45 | 250,25 | 247,39 | 248,30 | 0,24% | 289.975,00 |
| 06.04.2026 | 246,23 | 249,02 | 245,74 | 247,71 | 0,15% | 266.020,00 |
| 02.04.2026 | 241,83 | 248,39 | 240,88 | 247,34 | 1,75% | 483.299,00 |
| 01.04.2026 | 241,22 | 244,48 | 240,54 | 243,08 | 0,45% | 367.187,00 |
| 31.03.2026 | 242,62 | 244,42 | 239,74 | 242,00 | -0,25% | 623.788,00 |
| 30.03.2026 | 241,95 | 244,75 | 240,73 | 242,61 | 1,25% | 465.536,00 |
| 27.03.2026 | 244,30 | 244,30 | 238,46 | 239,61 | -1,68% | 467.685,00 |
| 26.03.2026 | 241,42 | 245,20 | 241,42 | 243,71 | 0,65% | 471.820,00 |
| 25.03.2026 | 244,91 | 245,60 | 241,53 | 242,14 | -0,56% | 605.755,00 |
| 24.03.2026 | 239,99 | 245,46 | 239,96 | 243,50 | 0,38% | 301.710,00 |
| 23.03.2026 | 244,26 | 247,68 | 242,28 | 242,58 | 1,00% | 764.520,00 |
| 20.03.2026 | 245,97 | 247,39 | 239,99 | 240,19 | -2,47% | 834.693,00 |
| 19.03.2026 | 246,77 | 248,29 | 245,42 | 246,28 | -0,17% | 486.353,00 |
| 18.03.2026 | 249,94 | 250,27 | 246,29 | 246,70 | -1,74% | 448.194,00 |
| 17.03.2026 | 249,66 | 252,36 | 249,42 | 251,06 | 0,79% | 339.877,00 |
| 16.03.2026 | 252,64 | 254,37 | 248,11 | 249,10 | -0,34% | 454.603,00 |
| 13.03.2026 | 255,00 | 255,24 | 249,12 | 249,95 | -0,57% | 516.104,00 |
| 12.03.2026 | 248,98 | 254,16 | 248,51 | 251,38 | 0,46% | 473.042,00 |
| 11.03.2026 | 252,13 | 253,14 | 247,77 | 250,22 | -1,60% | 604.578,00 |
| 10.03.2026 | 254,58 | 257,20 | 251,15 | 254,29 | -0,41% | 553.941,00 |
| 09.03.2026 | 250,70 | 256,65 | 249,01 | 255,34 | 0,08% | 649.708,00 |
| 06.03.2026 | 255,91 | 256,25 | 250,51 | 255,13 | -1,20% | 324.467,00 |
| 05.03.2026 | 253,52 | 258,48 | 253,42 | 258,24 | 0,85% | 404.338,00 |
| 04.03.2026 | 254,85 | 256,54 | 252,55 | 256,07 | 0,22% | 359.933,00 |
| 03.03.2026 | 255,47 | 256,56 | 248,86 | 255,50 | -0,21% | 349.738,00 |
| 02.03.2026 | 252,03 | 257,24 | 252,03 | 256,03 | 0,36% | 487.958,00 |
| 27.02.2026 | 260,59 | 260,59 | 253,36 | 255,11 | -2,90% | 900.187,00 |
| 26.02.2026 | 260,01 | 263,94 | 260,00 | 262,74 | 1,08% | 421.651,00 |
| 25.02.2026 | 258,29 | 260,34 | 256,27 | 259,93 | 0,59% | 518.215,00 |
| 24.02.2026 | 255,75 | 258,89 | 253,36 | 258,40 | 1,20% | 344.150,00 |
| 23.02.2026 | 254,22 | 258,91 | 253,60 | 255,33 | 0,32% | 551.245,00 |
| 20.02.2026 | 255,90 | 256,54 | 253,43 | 254,52 | 0,04% | 528.575,00 |
| 19.02.2026 | 254,89 | 257,00 | 252,36 | 254,43 | -0,68% | 254.149,00 |
| 18.02.2026 | 252,77 | 256,66 | 251,76 | 256,18 | 1,12% | 383.319,00 |
| 17.02.2026 | 253,13 | 254,17 | 249,99 | 253,35 | 0,87% | 431.900,00 |
| 13.02.2026 | 252,14 | 254,36 | 250,01 | 251,16 | -0,08% | 509.954,00 |
| 12.02.2026 | 264,50 | 264,50 | 249,46 | 251,36 | -3,84% | 821.529,00 |
| 11.02.2026 | 263,11 | 266,49 | 260,75 | 261,41 | -0,42% | 514.205,00 |
| 10.02.2026 | 257,61 | 263,07 | 257,61 | 262,51 | 1,83% | 515.329,00 |
| 09.02.2026 | 257,17 | 259,23 | 255,56 | 257,80 | -0,10% | 418.582,00 |
| 06.02.2026 | 252,36 | 258,74 | 251,50 | 258,06 | 2,61% | 946.960,00 |
| 05.02.2026 | 250,01 | 253,25 | 246,99 | 251,49 | -0,43% | 1.197.940,00 |
| 04.02.2026 | 248,07 | 254,08 | 247,98 | 252,57 | 2,01% | 774.185,00 |
| 03.02.2026 | 248,06 | 251,10 | 245,70 | 247,59 | -0,35% | 448.555,00 |
| 02.02.2026 | 251,27 | 252,19 | 248,41 | 248,46 | -1,35% | 459.870,00 |
| 30.01.2026 | 252,37 | 252,96 | 246,12 | 251,87 | 0,80% | 678.160,00 |
| 29.01.2026 | 248,16 | 250,55 | 246,05 | 249,88 | 1,79% | 565.231,00 |
| 28.01.2026 | 251,21 | 253,08 | 244,63 | 245,48 | -2,48% | 542.273,00 |
| 27.01.2026 | 253,21 | 254,17 | 251,71 | 251,73 | -0,47% | 432.461,00 |
| 26.01.2026 | 254,64 | 255,44 | 251,66 | 252,93 | -0,01% | 426.385,00 |
| 22.01.2026 | 257,14 | 259,48 | 252,79 | 252,95 | -1,67% | 528.952,00 |
| 21.01.2026 | 257,52 | 258,89 | 254,27 | 257,24 | 0,39% | 593.383,00 |
| 20.01.2026 | 256,81 | 257,10 | 253,58 | 256,25 | -0,78% | 677.912,00 |
| 16.01.2026 | 253,22 | 259,34 | 252,55 | 258,27 | 1,87% | 565.950,00 |
| 15.01.2026 | 253,40 | 255,03 | 252,65 | 253,52 | 0,13% | 409.229,00 |
| 14.01.2026 | 249,91 | 254,40 | 249,69 | 253,18 | 1,30% | 635.029,00 |
| 13.01.2026 | 250,09 | 251,00 | 247,69 | 249,92 | -0,07% | 589.527,00 |
| 12.01.2026 | 251,63 | 253,33 | 249,20 | 250,09 | -0,37% | 665.573,00 |
| 09.01.2026 | 255,15 | 257,26 | 248,57 | 251,02 | -2,31% | 806.699,00 |
| 08.01.2026 | 251,48 | 258,92 | 249,66 | 256,95 | 2,35% | 470.848,00 |
| 07.01.2026 | 258,05 | 258,90 | 249,76 | 251,06 | -2,16% | 762.693,00 |
| 06.01.2026 | 251,99 | 257,64 | 251,61 | 256,61 | 1,40% | 688.275,00 |
| 05.01.2026 | 255,84 | 256,45 | 252,20 | 253,06 | -1,49% | 706.531,00 |
| 02.01.2026 | 258,95 | 260,46 | 254,93 | 256,89 | -1,83% | 498.971,00 |
| 31.12.2025 | 264,08 | 264,39 | 261,48 | 261,68 | -0,85% | 414.682,00 |
| 30.12.2025 | 262,99 | 264,48 | 262,64 | 263,92 | 0,35% | 267.477,00 |
| 29.12.2025 | 262,27 | 263,46 | 261,65 | 262,99 | 0,32% | 238.334,00 |
| 26.12.2025 | 261,10 | 262,22 | 259,91 | 262,16 | 0,40% | 184.015,00 |
| 24.12.2025 | 260,60 | 262,20 | 259,49 | 261,12 | 0,55% | 167.297,00 |
| 23.12.2025 | 261,07 | 261,13 | 257,77 | 259,69 | -0,44% | 274.044,00 |
| 22.12.2025 | 257,50 | 261,86 | 256,09 | 260,84 | 1,34% | 766.195,00 |
| 19.12.2025 | 260,02 | 260,92 | 257,37 | 257,39 | -1,41% | 1.172.740,00 |
| 18.12.2025 | 263,48 | 263,57 | 260,44 | 261,07 | -0,53% | 489.765,00 |