219,250€
-0,63%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 220,25 | 221,45 | 218,25 | 220,65 | 0,43% | - |
| 12.12.2025 | 220,35 | 223,25 | 218,50 | 219,70 | 0,14% | - |
| 11.12.2025 | 217,45 | 220,70 | 217,05 | 219,40 | -0,05% | - |
| 10.12.2025 | 216,80 | 220,00 | 216,10 | 219,50 | 1,20% | - |
| 09.12.2025 | 216,75 | 219,65 | 215,20 | 216,90 | 0,07% | - |
| 08.12.2025 | 219,15 | 219,85 | 216,20 | 216,75 | -1,52% | - |
| 05.12.2025 | 221,00 | 223,10 | 219,05 | 220,10 | -1,26% | - |
| 04.12.2025 | 223,20 | 225,40 | 220,75 | 222,90 | 0,18% | - |
| 03.12.2025 | 224,35 | 226,20 | 221,80 | 222,50 | -0,85% | - |
| 02.12.2025 | 223,85 | 225,30 | 221,70 | 224,40 | -0,71% | - |
| 01.12.2025 | 225,95 | 227,25 | 224,05 | 226,00 | -0,40% | - |
| 28.11.2025 | 226,55 | 228,45 | 221,85 | 226,90 | 0,40% | - |
| 27.11.2025 | 226,05 | 226,45 | 225,90 | 226,00 | -0,09% | - |
| 26.11.2025 | 226,00 | 227,60 | 224,95 | 226,20 | 0,27% | - |
| 25.11.2025 | 225,70 | 228,40 | 224,25 | 225,60 | -0,44% | - |
| 24.11.2025 | 227,00 | 227,85 | 223,70 | 226,60 | 0,67% | - |
| 21.11.2025 | 222,30 | 228,05 | 221,55 | 225,10 | 1,63% | 20,00 |
| 20.11.2025 | 222,50 | 224,80 | 220,35 | 221,50 | 0,52% | - |
| 19.11.2025 | 218,80 | 221,20 | 217,45 | 220,35 | 1,45% | - |
| 18.11.2025 | 216,55 | 219,55 | 215,75 | 217,20 | -0,89% | - |
| 17.11.2025 | 219,55 | 219,95 | 219,05 | 219,15 | 0,07% | - |
| 14.11.2025 | 217,85 | 220,60 | 216,35 | 219,00 | 0,14% | - |
| 13.11.2025 | 220,05 | 220,05 | 214,90 | 218,70 | -0,86% | - |
| 12.11.2025 | 226,30 | 226,40 | 219,25 | 220,60 | -2,22% | - |
| 11.11.2025 | 225,25 | 227,45 | 222,85 | 225,60 | 0,27% | - |
| 10.11.2025 | 225,70 | 226,40 | 220,50 | 225,00 | 0,40% | - |
| 07.11.2025 | 222,45 | 224,80 | 220,15 | 224,10 | 0,54% | - |
| 06.11.2025 | 226,00 | 226,65 | 221,65 | 222,90 | -1,63% | - |
| 05.11.2025 | 223,60 | 228,25 | 222,30 | 226,60 | 2,07% | - |
| 04.11.2025 | 219,30 | 223,55 | 218,90 | 222,00 | 1,00% | - |
| 03.11.2025 | 218,10 | 221,00 | 214,50 | 219,80 | 0,55% | - |
| 31.10.2025 | 216,25 | 223,95 | 162,18 | 218,60 | 0,71% | - |
| 30.10.2025 | 212,65 | 221,65 | 209,60 | 217,05 | -1,39% | - |
| 29.10.2025 | 220,20 | 221,00 | 153,96 | 220,10 | 0,41% | 8,00 |
| 28.10.2025 | 224,80 | 231,70 | 218,70 | 219,20 | -2,66% | - |
| 27.10.2025 | 229,05 | 229,35 | 224,70 | 225,20 | -0,62% | - |
| 24.10.2025 | 227,75 | 229,45 | 225,10 | 226,60 | -0,44% | - |
| 23.10.2025 | 227,65 | 230,40 | 224,05 | 227,60 | 1,20% | - |
| 22.10.2025 | 225,80 | 229,25 | 224,20 | 224,90 | 0,27% | - |
| 21.10.2025 | 224,10 | 227,95 | 223,15 | 224,30 | 0,09% | - |
| 20.10.2025 | 223,15 | 225,75 | 216,35 | 224,10 | 0,95% | - |
| 17.10.2025 | 218,85 | 223,70 | 217,55 | 222,00 | 0,93% | - |
| 16.10.2025 | 220,70 | 222,45 | 217,85 | 219,95 | -0,52% | - |
| 15.10.2025 | 223,65 | 227,85 | 218,65 | 221,10 | -0,32% | - |
| 14.10.2025 | 221,35 | 228,40 | 220,15 | 221,80 | -0,14% | - |
| 13.10.2025 | 221,85 | 224,70 | 220,30 | 222,10 | 1,05% | - |
| 10.10.2025 | 224,25 | 226,70 | 218,75 | 219,80 | -2,27% | - |
| 09.10.2025 | 225,15 | 228,00 | 222,50 | 224,90 | 0,00% | - |
| 08.10.2025 | 225,65 | 227,90 | 222,15 | 224,90 | 0,45% | - |
| 07.10.2025 | 223,05 | 227,45 | 220,80 | 223,90 | 0,67% | - |
| 06.10.2025 | 225,95 | 227,65 | 222,10 | 222,40 | -0,49% | - |
| 03.10.2025 | 225,60 | 228,70 | 223,50 | 223,50 | -0,53% | - |
| 02.10.2025 | 227,15 | 228,80 | 224,70 | 224,70 | -0,93% | - |
| 01.10.2025 | 226,85 | 231,25 | 224,40 | 226,80 | 0,31% | 66,00 |
| 30.09.2025 | 225,00 | 227,60 | 222,70 | 226,10 | -0,22% | - |
| 29.09.2025 | 228,85 | 229,80 | 224,70 | 226,60 | -0,35% | - |
| 26.09.2025 | 225,85 | 230,60 | 225,15 | 227,40 | 0,53% | - |
| 25.09.2025 | 225,45 | 227,45 | 222,25 | 226,20 | 0,44% | - |
| 24.09.2025 | 227,30 | 228,80 | 224,65 | 225,20 | -0,27% | - |
| 23.09.2025 | 225,80 | 228,65 | 224,90 | 225,80 | 0,18% | - |
| 22.09.2025 | 227,60 | 227,60 | 223,45 | 225,40 | -0,27% | - |
| 19.09.2025 | 228,30 | 230,15 | 226,00 | 226,00 | -0,18% | - |
| 18.09.2025 | 226,30 | 229,25 | 224,80 | 226,40 | 0,85% | - |
| 17.09.2025 | 223,95 | 228,15 | 223,30 | 224,50 | 1,35% | - |
| 16.09.2025 | 224,90 | 226,90 | 221,50 | 221,50 | -1,34% | - |
| 15.09.2025 | 227,95 | 229,10 | 223,80 | 224,50 | -2,01% | 300,00 |
| 12.09.2025 | 229,20 | 229,30 | 228,50 | 229,10 | 0,13% | - |
| 11.09.2025 | 225,55 | 229,60 | 225,10 | 228,80 | 1,15% | - |
| 10.09.2025 | 229,40 | 231,65 | 225,45 | 226,20 | -0,83% | - |
| 09.09.2025 | 225,75 | 230,45 | 224,60 | 228,10 | 1,69% | - |
| 08.09.2025 | 228,90 | 229,20 | 223,85 | 224,30 | -1,54% | - |
| 05.09.2025 | 226,80 | 230,70 | 224,35 | 227,80 | 1,97% | - |
| 04.09.2025 | 224,20 | 227,00 | 220,75 | 223,40 | 0,09% | - |
| 03.09.2025 | 223,15 | 228,70 | 222,00 | 223,20 | -0,18% | - |
| 02.09.2025 | 230,65 | 232,00 | 222,85 | 223,60 | -2,70% | - |
| 01.09.2025 | 230,60 | 231,10 | 229,80 | 229,80 | -0,63% | - |
| 29.08.2025 | 229,30 | 232,50 | 227,30 | 231,25 | 0,85% | - |
| 28.08.2025 | 230,30 | 230,80 | 226,25 | 229,30 | -0,22% | - |
| 27.08.2025 | 227,90 | 231,95 | 227,30 | 229,80 | 1,10% | - |
| 26.08.2025 | 227,95 | 230,60 | 226,00 | 227,30 | -0,66% | - |
| 25.08.2025 | 227,85 | 230,10 | 224,55 | 228,80 | 0,55% | - |
| 22.08.2025 | 226,80 | 230,35 | 225,80 | 227,55 | 0,62% | - |
| 21.08.2025 | 224,95 | 227,75 | 222,45 | 226,15 | 0,51% | - |
| 20.08.2025 | 224,90 | 229,50 | 223,70 | 225,00 | -0,09% | - |
| 19.08.2025 | 219,85 | 225,70 | 218,85 | 225,20 | 2,41% | - |
| 18.08.2025 | 221,80 | 223,25 | 219,60 | 219,90 | -0,81% | - |
| 15.08.2025 | 221,40 | 222,15 | 217,65 | 221,70 | 0,73% | - |
| 14.08.2025 | 220,85 | 224,00 | 215,05 | 220,10 | -0,52% | - |
| 13.08.2025 | 217,45 | 222,25 | 215,40 | 221,25 | 1,70% | - |
| 12.08.2025 | 217,15 | 218,65 | 213,95 | 217,55 | 0,09% | - |
| 11.08.2025 | 218,85 | 219,75 | 216,05 | 217,35 | -0,57% | - |
| 08.08.2025 | 220,85 | 221,70 | 217,10 | 218,60 | -0,95% | - |
| 07.08.2025 | 218,10 | 223,25 | 217,95 | 220,70 | 1,05% | - |
| 06.08.2025 | 223,20 | 227,10 | 216,40 | 218,40 | -1,84% | - |
| 05.08.2025 | 220,80 | 228,15 | 220,05 | 222,50 | 1,11% | - |
| 04.08.2025 | 222,10 | 224,20 | 219,85 | 220,05 | -0,83% | - |
| 01.08.2025 | 227,05 | 227,45 | 218,65 | 221,90 | -2,46% | - |
| 31.07.2025 | 235,30 | 235,75 | 225,80 | 227,50 | -3,58% | - |
| 30.07.2025 | 251,40 | 251,85 | 232,45 | 235,95 | -6,33% | - |
| 29.07.2025 | 245,00 | 253,25 | 244,45 | 251,90 | 3,07% | - |