226,700€
-0,04%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 227,15 | 227,20 | 226,85 | 226,85 | 0,02% | - |
| 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% | - |
| 28.07.2025 | 245,60 | 248,75 | 243,25 | 244,40 | -0,06% | - |
| 25.07.2025 | 245,15 | 247,85 | 241,70 | 244,55 | 0,04% | - |
| 24.07.2025 | 247,75 | 249,15 | 243,55 | 244,45 | -1,63% | - |
| 23.07.2025 | 249,75 | 252,05 | 245,85 | 248,50 | -0,08% | - |
| 22.07.2025 | 243,85 | 249,30 | 242,90 | 248,70 | 1,99% | - |
| 21.07.2025 | 247,30 | 251,55 | 242,70 | 243,85 | -1,43% | - |
| 18.07.2025 | 247,60 | 249,85 | 244,25 | 247,40 | -0,08% | - |
| 17.07.2025 | 245,95 | 250,10 | 244,75 | 247,60 | 0,71% | - |
| 16.07.2025 | 240,90 | 247,00 | 239,40 | 245,85 | 1,67% | - |
| 15.07.2025 | 243,75 | 245,00 | 239,45 | 241,80 | -0,86% | - |
| 14.07.2025 | 244,20 | 247,95 | 243,20 | 243,90 | -0,47% | - |
| 11.07.2025 | 244,45 | 246,15 | 240,45 | 245,05 | -0,04% | - |
| 10.07.2025 | 242,10 | 248,45 | 241,75 | 245,15 | 0,84% | - |
| 09.07.2025 | 243,90 | 246,25 | 241,35 | 243,10 | -0,33% | - |
| 08.07.2025 | 241,45 | 245,75 | 239,70 | 243,90 | 0,81% | - |
| 07.07.2025 | 240,60 | 246,85 | 239,55 | 241,95 | 0,92% | - |
| 04.07.2025 | 240,50 | 240,55 | 239,45 | 239,75 | -0,85% | - |
| 03.07.2025 | 240,45 | 244,20 | 235,35 | 241,80 | 0,77% | - |
| 02.07.2025 | 242,00 | 243,20 | 235,15 | 239,95 | -0,68% | - |
| 01.07.2025 | 240,30 | 245,00 | 233,75 | 241,60 | 0,46% | - |
| 30.06.2025 | 242,95 | 244,75 | 235,35 | 240,50 | -1,29% | - |
| 27.06.2025 | 246,60 | 248,15 | 241,15 | 243,65 | -0,92% | - |
| 26.06.2025 | 241,65 | 246,35 | 239,10 | 245,90 | 1,65% | - |
| 25.06.2025 | 246,40 | 246,90 | 238,65 | 241,90 | -1,83% | - |
| 24.06.2025 | 247,90 | 252,60 | 243,80 | 246,40 | -0,16% | - |
| 23.06.2025 | 246,35 | 252,50 | 242,90 | 246,80 | -0,06% | - |
| 20.06.2025 | 245,85 | 250,90 | 244,55 | 246,95 | 0,92% | - |
| 19.06.2025 | 247,25 | 247,30 | 244,70 | 244,70 | -1,07% | - |
| 18.06.2025 | 246,60 | 249,50 | 244,10 | 247,35 | 0,20% | - |
| 17.06.2025 | 245,70 | 248,65 | 243,90 | 246,85 | 0,04% | - |
| 16.06.2025 | 246,55 | 248,40 | 244,40 | 246,75 | 0,22% | - |
| 13.06.2025 | 247,95 | 252,70 | 243,80 | 246,20 | -1,62% | - |
| 12.06.2025 | 247,40 | 251,20 | 244,50 | 250,25 | 0,32% | - |
| 11.06.2025 | 251,40 | 252,80 | 245,45 | 249,45 | -0,97% | - |
| 10.06.2025 | 248,30 | 253,40 | 247,40 | 251,90 | 1,47% | - |
| 09.06.2025 | 244,05 | 249,90 | 241,90 | 248,25 | 1,33% | - |
| 06.06.2025 | 243,90 | 249,40 | 241,35 | 245,00 | 0,72% | - |
| 05.06.2025 | 247,70 | 248,50 | 241,40 | 243,25 | -1,86% | 20,00 |
| 04.06.2025 | 247,10 | 249,00 | 242,45 | 247,85 | 0,28% | - |
| 03.06.2025 | 248,50 | 251,45 | 243,00 | 247,15 | -0,70% | - |
| 02.06.2025 | 248,45 | 249,90 | 241,10 | 248,90 | -0,44% | - |
| 30.05.2025 | 249,15 | 251,75 | 240,90 | 250,00 | 0,73% | - |
| 29.05.2025 | 248,25 | 250,30 | 243,55 | 248,20 | 0,77% | - |
| 28.05.2025 | 242,40 | 247,25 | 241,35 | 246,30 | 1,61% | - |
| 27.05.2025 | 239,65 | 244,30 | 236,05 | 242,40 | 1,25% | - |
| 26.05.2025 | 238,10 | 239,70 | 237,95 | 239,40 | 0,97% | - |
| 23.05.2025 | 241,65 | 244,00 | 235,70 | 237,10 | -2,29% | - |
| 22.05.2025 | 245,25 | 246,70 | 240,65 | 242,65 | -1,08% | - |
| 21.05.2025 | 252,75 | 253,75 | 244,20 | 245,30 | -3,77% | - |
| 20.05.2025 | 254,15 | 258,45 | 247,70 | 254,90 | 0,00% | - |
| 19.05.2025 | 256,30 | 257,05 | 251,40 | 254,90 | -0,97% | - |
| 16.05.2025 | 254,40 | 259,65 | 251,85 | 257,40 | 0,90% | - |