209,450€
0,94%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 208,55 | 209,95 | 207,75 | 209,90 | 0,86% | - |
| 27.03.2026 | 211,75 | 212,00 | 207,20 | 208,10 | -1,49% | - |
| 26.03.2026 | 208,60 | 212,40 | 207,90 | 211,25 | 0,86% | - |
| 25.03.2026 | 210,50 | 211,85 | 208,85 | 209,45 | -0,02% | - |
| 24.03.2026 | 209,25 | 211,90 | 207,65 | 209,50 | 0,29% | - |
| 23.03.2026 | 206,25 | 213,85 | 205,65 | 208,90 | 0,55% | - |
| 20.03.2026 | 212,70 | 213,55 | 207,70 | 207,75 | -2,28% | - |
| 19.03.2026 | 215,35 | 216,00 | 212,25 | 212,60 | -1,19% | - |
| 18.03.2026 | 218,85 | 219,25 | 214,05 | 215,15 | -1,13% | - |
| 17.03.2026 | 215,95 | 218,75 | 215,55 | 217,60 | 0,53% | - |
| 16.03.2026 | 220,10 | 220,15 | 215,75 | 216,45 | -1,05% | - |
| 13.03.2026 | 218,55 | 222,15 | 217,90 | 218,75 | 0,21% | - |
| 12.03.2026 | 214,70 | 220,40 | 214,70 | 218,30 | 0,97% | - |
| 11.03.2026 | 218,95 | 219,45 | 214,15 | 216,20 | -1,26% | - |
| 10.03.2026 | 219,80 | 220,80 | 215,85 | 218,95 | -0,25% | - |
| 09.03.2026 | 217,00 | 220,75 | 215,35 | 219,50 | -0,20% | - |
| 06.03.2026 | 222,85 | 223,95 | 216,05 | 219,95 | -1,17% | - |
| 05.03.2026 | 220,10 | 223,25 | 218,50 | 222,55 | 1,16% | - |
| 04.03.2026 | 219,15 | 220,20 | 217,30 | 220,00 | 0,02% | - |
| 03.03.2026 | 217,55 | 221,75 | 215,10 | 219,95 | 0,43% | - |
| 02.03.2026 | 212,30 | 219,60 | 211,15 | 219,00 | 1,46% | - |
| 27.02.2026 | 221,45 | 221,75 | 214,40 | 215,85 | -3,05% | - |
| 26.02.2026 | 219,45 | 223,85 | 219,45 | 222,65 | 1,11% | - |
| 25.02.2026 | 218,90 | 220,50 | 217,45 | 220,20 | 0,39% | - |
| 24.02.2026 | 217,10 | 219,75 | 215,30 | 219,35 | 1,25% | - |
| 23.02.2026 | 214,00 | 219,40 | 214,00 | 216,65 | 0,35% | - |
| 20.02.2026 | 216,80 | 217,60 | 215,00 | 215,90 | -0,12% | - |
| 19.02.2026 | 217,35 | 218,85 | 214,45 | 216,15 | -0,57% | - |
| 18.02.2026 | 214,05 | 217,80 | 213,55 | 217,40 | 1,66% | - |
| 17.02.2026 | 211,55 | 215,00 | 211,20 | 213,85 | 0,87% | - |
| 16.02.2026 | 212,00 | 212,70 | 211,75 | 212,00 | 0,21% | - |
| 13.02.2026 | 211,55 | 214,65 | 210,80 | 211,55 | -0,21% | - |
| 12.02.2026 | 220,90 | 221,70 | 210,30 | 212,00 | -3,70% | - |
| 11.02.2026 | 220,85 | 224,45 | 219,85 | 220,15 | -0,23% | - |
| 10.02.2026 | 216,45 | 221,05 | 216,00 | 220,65 | 1,94% | - |
| 09.02.2026 | 217,95 | 218,25 | 214,40 | 216,45 | -0,48% | - |
| 06.02.2026 | 213,00 | 218,70 | 212,70 | 217,50 | 2,26% | - |
| 05.02.2026 | 214,10 | 214,70 | 209,95 | 212,70 | -0,51% | - |
| 04.02.2026 | 209,80 | 215,40 | 209,35 | 213,80 | 2,30% | - |
| 03.02.2026 | 210,50 | 212,85 | 207,75 | 209,00 | -0,83% | - |
| 02.02.2026 | 210,60 | 213,60 | 210,35 | 210,75 | -0,82% | - |
| 30.01.2026 | 208,10 | 213,25 | 207,30 | 212,50 | 1,77% | - |
| 29.01.2026 | 204,75 | 209,80 | 204,60 | 208,80 | 1,66% | - |
| 28.01.2026 | 209,90 | 211,45 | 204,85 | 205,40 | -1,86% | - |
| 27.01.2026 | 212,80 | 213,35 | 209,00 | 209,30 | -1,64% | - |
| 26.01.2026 | 214,05 | 214,90 | 211,80 | 212,80 | -1,07% | - |
| 23.01.2026 | 215,50 | 217,00 | 214,30 | 215,10 | -0,19% | - |
| 22.01.2026 | 220,25 | 221,10 | 215,20 | 215,50 | -2,09% | - |
| 21.01.2026 | 218,75 | 220,85 | 217,40 | 220,10 | 0,69% | 1.260,00 |
| 20.01.2026 | 220,80 | 220,80 | 216,30 | 218,60 | -1,71% | - |
| 19.01.2026 | 220,35 | 222,65 | 220,05 | 222,40 | -0,13% | - |
| 16.01.2026 | 218,75 | 223,55 | 217,45 | 222,70 | 1,92% | - |
| 15.01.2026 | 217,45 | 219,80 | 217,25 | 218,50 | 1,16% | - |
| 14.01.2026 | 214,10 | 218,35 | 213,70 | 216,00 | 0,61% | - |
| 13.01.2026 | 214,35 | 215,45 | 212,80 | 214,70 | 0,09% | - |
| 12.01.2026 | 214,20 | 216,80 | 213,10 | 214,50 | -0,51% | - |
| 09.01.2026 | 220,65 | 220,95 | 213,75 | 215,60 | -2,22% | - |
| 08.01.2026 | 214,30 | 222,35 | 214,20 | 220,50 | 2,61% | - |
| 07.01.2026 | 219,45 | 220,65 | 213,80 | 214,90 | -2,10% | - |
| 06.01.2026 | 215,65 | 220,35 | 215,05 | 219,50 | 1,71% | - |
| 05.01.2026 | 220,15 | 220,55 | 215,55 | 215,80 | -1,37% | - |
| 02.01.2026 | 220,65 | 221,60 | 217,05 | 218,80 | -1,44% | - |
| 30.12.2025 | 223,20 | 223,60 | 222,00 | 222,00 | -0,56% | - |
| 29.12.2025 | 222,60 | 224,90 | 221,50 | 223,25 | 1,39% | - |
| 23.12.2025 | 221,40 | 223,65 | 218,05 | 220,20 | -0,14% | - |
| 22.12.2025 | 219,95 | 223,15 | 217,80 | 220,50 | 0,14% | - |
| 19.12.2025 | 222,25 | 223,25 | 219,65 | 220,20 | -1,28% | - |
| 18.12.2025 | 223,45 | 225,10 | 221,60 | 223,05 | -0,13% | - |
| 17.12.2025 | 218,10 | 224,85 | 218,05 | 223,35 | 2,67% | - |
| 16.12.2025 | 219,30 | 220,15 | 214,95 | 217,55 | -1,40% | - |
| 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% | - |