268,450€
-1,49%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 274,05 | 274,65 | 266,80 | 268,40 | -1,94% | - |
| 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% | - |
| 08.11.2024 | 275,20 | 285,60 | 274,70 | 284,30 | 3,53% | - |
| 07.11.2024 | 273,85 | 275,65 | 269,35 | 274,60 | 0,31% | - |
| 06.11.2024 | 275,75 | 281,20 | 270,40 | 273,75 | 2,84% | - |
| 05.11.2024 | 258,25 | 266,20 | 254,05 | 266,20 | 3,20% | - |
| 04.11.2024 | 254,10 | 258,00 | 252,35 | 257,95 | 0,39% | - |
| 01.11.2024 | 261,30 | 262,70 | 233,75 | 256,95 | 8,59% | - |
| 31.10.2024 | 269,95 | 270,30 | 236,60 | 236,63 | -0,23% | - |
| 30.10.2024 | 275,00 | 277,25 | 237,05 | 237,18 | -13,41% | - |
| 29.10.2024 | 277,15 | 282,40 | 273,15 | 273,90 | -2,09% | - |
| 28.10.2024 | 274,85 | 279,80 | 272,00 | 279,75 | 2,12% | - |
| 25.10.2024 | 278,75 | 281,20 | 273,55 | 273,95 | -1,74% | - |
| 24.10.2024 | 277,60 | 280,15 | 276,05 | 278,80 | 0,25% | - |
| 23.10.2024 | 270,70 | 280,80 | 270,70 | 278,10 | 2,34% | - |
| 22.10.2024 | 268,80 | 273,00 | 267,70 | 271,75 | 0,89% | - |
| 21.10.2024 | 272,90 | 273,60 | 265,80 | 269,35 | -1,36% | - |
| 18.10.2024 | 271,30 | 274,85 | 269,90 | 273,05 | 0,46% | - |
| 17.10.2024 | 273,85 | 275,70 | 270,75 | 271,80 | -0,78% | - |
| 16.10.2024 | 268,40 | 274,95 | 267,85 | 273,95 | 1,90% | - |
| 15.10.2024 | 267,75 | 273,65 | 265,85 | 268,85 | 0,66% | - |
| 14.10.2024 | 263,60 | 268,40 | 262,05 | 267,10 | 1,37% | - |
| 11.10.2024 | 260,85 | 264,20 | 259,60 | 263,50 | 1,04% | - |
| 10.10.2024 | 263,25 | 265,50 | 259,35 | 260,80 | -1,04% | - |
| 09.10.2024 | 262,60 | 265,15 | 259,90 | 263,55 | 0,30% | - |
| 08.10.2024 | 262,15 | 264,15 | 259,50 | 262,75 | 0,25% | - |
| 07.10.2024 | 264,05 | 264,20 | 259,70 | 262,10 | -0,76% | - |
| 04.10.2024 | 262,85 | 266,10 | 260,55 | 264,10 | 0,57% | - |
| 03.10.2024 | 265,25 | 265,85 | 260,25 | 262,60 | -0,98% | - |
| 02.10.2024 | 263,85 | 266,20 | 260,85 | 265,20 | 0,26% | - |
| 01.10.2024 | 265,00 | 268,30 | 261,70 | 264,50 | -0,32% | - |
| 30.09.2024 | 261,85 | 266,75 | 259,35 | 265,35 | 0,59% | - |
| 27.09.2024 | 263,80 | 267,50 | 262,95 | 263,80 | 0,27% | - |
| 26.09.2024 | 267,70 | 269,05 | 260,90 | 263,10 | -1,61% | - |
| 25.09.2024 | 267,30 | 271,45 | 266,30 | 267,40 | -0,52% | - |
| 24.09.2024 | 278,45 | 278,95 | 267,65 | 268,80 | -3,52% | - |
| 23.09.2024 | 274,70 | 280,80 | 274,10 | 278,60 | 1,59% | - |
| 20.09.2024 | 279,75 | 281,90 | 274,00 | 274,25 | -2,00% | - |
| 19.09.2024 | 282,15 | 284,65 | 276,95 | 279,85 | -0,44% | - |
| 18.09.2024 | 279,70 | 285,40 | 278,85 | 281,10 | 0,12% | - |
| 17.09.2024 | 283,10 | 286,55 | 279,60 | 280,75 | -0,81% | - |
| 16.09.2024 | 283,00 | 285,05 | 279,10 | 283,05 | -0,14% | - |
| 13.09.2024 | 279,75 | 284,05 | 278,10 | 283,45 | 1,21% | - |
| 12.09.2024 | 280,35 | 281,30 | 275,65 | 280,05 | 0,16% | - |
| 11.09.2024 | 277,80 | 279,70 | 274,30 | 279,60 | 0,04% | - |
| 10.09.2024 | 271,35 | 279,75 | 271,00 | 279,50 | 2,80% | - |
| 09.09.2024 | 269,95 | 273,15 | 268,30 | 271,90 | 1,95% | - |
| 06.09.2024 | 271,85 | 272,40 | 264,50 | 266,70 | -1,89% | - |
| 05.09.2024 | 272,10 | 276,85 | 269,25 | 271,85 | -0,11% | - |
| 04.09.2024 | 272,75 | 278,90 | 270,20 | 272,15 | -0,77% | - |
| 03.09.2024 | 272,05 | 276,55 | 269,80 | 274,25 | 0,55% | - |
| 02.09.2024 | 273,05 | 273,10 | 271,80 | 272,75 | -0,13% | - |
| 30.08.2024 | 269,00 | 273,25 | 268,00 | 273,10 | 1,60% | - |
| 29.08.2024 | 266,60 | 271,15 | 265,20 | 268,80 | 0,92% | - |