249,700€
-6,20%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 264,85 | 268,25 | 246,90 | 247,95 | -7,08% | - |
| 03.04.2025 | 274,30 | 277,05 | 264,20 | 266,85 | -5,77% | - |
| 02.04.2025 | 282,65 | 285,60 | 278,70 | 283,20 | 0,07% | - |
| 01.04.2025 | 282,60 | 285,90 | 277,95 | 283,00 | -0,16% | - |
| 31.03.2025 | 279,85 | 287,10 | 277,90 | 283,45 | 1,58% | - |
| 28.03.2025 | 282,10 | 286,40 | 257,60 | 279,05 | 8,03% | - |
| 27.03.2025 | 284,55 | 288,35 | 258,30 | 258,30 | -9,15% | - |
| 26.03.2025 | 280,70 | 286,80 | 268,25 | 284,30 | 2,23% | - |
| 25.03.2025 | 282,35 | 285,90 | 277,20 | 278,10 | -0,98% | - |
| 24.03.2025 | 278,90 | 284,10 | 277,75 | 280,85 | 1,17% | - |
| 21.03.2025 | 278,90 | 280,95 | 254,80 | 277,60 | -0,39% | - |
| 20.03.2025 | 275,15 | 281,00 | 263,70 | 278,70 | 2,09% | - |
| 19.03.2025 | 273,80 | 278,40 | 253,70 | 273,00 | -3,23% | - |
| 18.03.2025 | 275,55 | 349,10 | 253,60 | 282,10 | 11,63% | - |
| 17.03.2025 | 270,25 | 293,30 | 252,55 | 252,70 | 0,44% | - |
| 14.03.2025 | 267,20 | 272,85 | 251,45 | 251,60 | -5,80% | - |
| 13.03.2025 | 269,10 | 347,10 | 249,80 | 267,10 | 5,72% | - |
| 12.03.2025 | 271,25 | 276,05 | 252,50 | 252,65 | -23,64% | - |
| 11.03.2025 | 275,80 | 331,15 | 266,25 | 330,85 | 21,39% | - |
| 10.03.2025 | 277,45 | 354,30 | 253,70 | 272,55 | -1,98% | - |
| 07.03.2025 | 278,70 | 282,85 | 275,35 | 278,05 | -0,54% | - |
| 06.03.2025 | 285,35 | 288,40 | 274,50 | 279,55 | -2,10% | - |
| 05.03.2025 | 290,90 | 291,00 | 281,00 | 285,55 | -1,43% | - |
| 04.03.2025 | 299,75 | 301,95 | 289,55 | 289,70 | -3,18% | - |
| 03.03.2025 | 299,75 | 301,65 | 294,85 | 299,20 | -0,42% | - |
| 28.02.2025 | 292,50 | 301,95 | 291,10 | 300,45 | 2,91% | - |
| 27.02.2025 | 288,40 | 294,30 | 282,15 | 291,95 | 1,53% | - |
| 26.02.2025 | 287,70 | 291,90 | 284,80 | 287,55 | 0,33% | - |
| 25.02.2025 | 285,10 | 289,70 | 283,35 | 286,60 | 0,49% | - |
| 24.02.2025 | 281,95 | 288,85 | 279,50 | 285,20 | 1,22% | - |
| 21.02.2025 | 280,65 | 283,80 | 277,55 | 281,75 | 0,48% | - |
| 20.02.2025 | 278,85 | 282,30 | 276,35 | 280,40 | 0,36% | - |
| 19.02.2025 | 278,30 | 281,50 | 276,25 | 279,40 | 0,40% | - |
| 18.02.2025 | 276,40 | 280,35 | 273,95 | 278,30 | 0,89% | - |
| 17.02.2025 | 275,15 | 276,05 | 274,90 | 275,85 | 0,36% | - |
| 14.02.2025 | 279,25 | 281,30 | 273,10 | 274,85 | -1,43% | - |
| 13.02.2025 | 278,95 | 282,40 | 276,15 | 278,85 | -0,23% | - |
| 12.02.2025 | 281,25 | 283,50 | 274,20 | 279,50 | -0,64% | - |
| 11.02.2025 | 281,95 | 282,25 | 277,05 | 281,30 | -0,41% | - |
| 10.02.2025 | 283,50 | 285,20 | 276,90 | 282,45 | -0,11% | - |
| 07.02.2025 | 287,15 | 289,30 | 280,95 | 282,75 | -1,46% | - |
| 06.02.2025 | 285,15 | 290,05 | 283,95 | 286,95 | 0,95% | - |
| 05.02.2025 | 276,15 | 286,55 | 268,65 | 284,25 | 2,80% | 400,00 |
| 04.02.2025 | 275,70 | 278,25 | 270,80 | 276,50 | 0,11% | - |
| 03.02.2025 | 273,75 | 279,80 | 271,70 | 276,20 | 0,69% | - |
| 31.01.2025 | 271,60 | 275,50 | 266,10 | 274,30 | 1,55% | - |
| 30.01.2025 | 266,05 | 273,05 | 264,25 | 270,10 | 1,66% | - |
| 29.01.2025 | 269,35 | 271,95 | 263,85 | 265,70 | -1,37% | - |
| 28.01.2025 | 270,35 | 275,40 | 268,00 | 269,40 | -0,17% | - |
| 27.01.2025 | 263,55 | 273,80 | 261,75 | 269,85 | 1,93% | - |
| 24.01.2025 | 265,35 | 266,30 | 260,55 | 264,75 | -0,62% | - |
| 23.01.2025 | 268,80 | 270,70 | 262,15 | 266,40 | -0,95% | - |
| 22.01.2025 | 274,05 | 274,65 | 266,75 | 268,95 | -1,74% | - |
| 21.01.2025 | 273,85 | 277,20 | 269,75 | 273,70 | 0,22% | - |
| 20.01.2025 | 275,00 | 275,30 | 272,80 | 273,10 | -0,96% | - |
| 17.01.2025 | 276,15 | 278,50 | 273,45 | 275,75 | 0,07% | - |
| 16.01.2025 | 275,20 | 277,20 | 272,10 | 275,55 | 0,27% | - |
| 15.01.2025 | 276,50 | 282,50 | 271,95 | 274,80 | -0,51% | - |
| 14.01.2025 | 276,45 | 281,25 | 274,70 | 276,20 | 4,50% | - |
| 13.01.2025 | 265,70 | 279,30 | 264,30 | 264,30 | -0,36% | - |
| 10.01.2025 | 264,65 | 272,10 | 262,65 | 265,25 | 0,36% | - |
| 09.01.2025 | 264,30 | 264,80 | 263,75 | 264,30 | 0,00% | - |
| 08.01.2025 | 261,25 | 266,25 | 259,20 | 264,30 | 1,21% | - |
| 07.01.2025 | 262,15 | 266,45 | 259,60 | 261,15 | -0,57% | - |
| 06.01.2025 | 275,55 | 275,70 | 261,20 | 262,65 | -4,72% | - |
| 03.01.2025 | 272,60 | 277,45 | 270,40 | 275,65 | 1,19% | - |
| 02.01.2025 | 274,05 | 278,75 | 271,35 | 272,40 | 0,89% | - |
| 30.12.2024 | 271,95 | 272,70 | 269,70 | 270,00 | -0,95% | - |
| 27.12.2024 | 276,15 | 277,55 | 271,50 | 272,60 | -0,20% | - |
| 23.12.2024 | 272,70 | 275,40 | 269,25 | 273,15 | 0,48% | 350,00 |
| 20.12.2024 | 268,90 | 276,65 | 266,50 | 271,85 | 1,08% | - |
| 19.12.2024 | 273,85 | 277,85 | 268,45 | 268,95 | -1,83% | - |
| 18.12.2024 | 280,35 | 284,55 | 272,55 | 273,95 | -2,27% | - |
| 17.12.2024 | 284,05 | 284,60 | 278,10 | 280,30 | -1,53% | - |
| 16.12.2024 | 285,35 | 290,25 | 283,55 | 284,65 | -0,33% | - |
| 13.12.2024 | 288,95 | 289,55 | 283,30 | 285,60 | -1,13% | - |
| 12.12.2024 | 283,00 | 292,75 | 282,15 | 288,85 | 1,73% | - |
| 11.12.2024 | 282,75 | 287,75 | 281,90 | 283,95 | 0,41% | - |
| 10.12.2024 | 285,00 | 287,90 | 280,25 | 282,80 | 0,07% | - |
| 09.12.2024 | 284,25 | 286,15 | 279,00 | 282,60 | -0,51% | - |
| 06.12.2024 | 283,25 | 287,10 | 281,60 | 284,05 | 0,34% | - |
| 05.12.2024 | 286,65 | 287,20 | 281,45 | 283,10 | -1,26% | - |
| 04.12.2024 | 287,00 | 288,60 | 283,10 | 286,70 | 0,07% | - |
| 03.12.2024 | 289,60 | 291,25 | 286,05 | 286,50 | -1,09% | - |
| 02.12.2024 | 294,85 | 296,35 | 288,15 | 289,65 | -5,19% | - |
| 29.11.2024 | 296,55 | 311,70 | 250,77 | 305,50 | 2,81% | - |
| 28.11.2024 | 296,90 | 297,35 | 296,55 | 297,15 | 0,34% | - |
| 27.11.2024 | 295,70 | 298,85 | 293,20 | 296,15 | 0,24% | - |
| 26.11.2024 | 295,65 | 298,30 | 293,20 | 295,45 | 0,14% | 9,00 |
| 25.11.2024 | 293,15 | 296,90 | 289,10 | 295,05 | 0,60% | - |
| 22.11.2024 | 290,90 | 296,85 | 287,50 | 293,30 | 1,03% | - |
| 21.11.2024 | 285,05 | 292,70 | 283,90 | 290,30 | 1,81% | - |
| 20.11.2024 | 285,70 | 286,90 | 281,60 | 285,15 | 0,11% | - |
| 19.11.2024 | 285,80 | 287,20 | 281,70 | 284,85 | -0,23% | - |
| 18.11.2024 | 286,45 | 287,50 | 282,75 | 285,50 | -0,40% | - |
| 15.11.2024 | 285,70 | 289,10 | 282,95 | 286,65 | -0,42% | - |
| 14.11.2024 | 290,90 | 293,00 | 286,35 | 287,85 | -1,08% | - |
| 13.11.2024 | 282,60 | 292,50 | 281,75 | 291,00 | 2,74% | - |
| 12.11.2024 | 285,80 | 288,55 | 282,35 | 283,25 | -0,75% | - |
| 11.11.2024 | 284,65 | 290,25 | 284,15 | 285,40 | 0,39% | - |