242,500€
1,21%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 239,50 | 244,60 | 239,20 | 242,50 | 1,25% | - |
| 08.10.2026 | 238,70 | 241,10 | 237,00 | 239,50 | -0,33% | - |
| 07.10.2026 | 242,20 | 243,40 | 240,00 | 240,30 | -0,74% | - |
| 06.10.2026 | 242,80 | 245,70 | 240,90 | 242,10 | -0,12% | - |
| 05.10.2026 | 239,90 | 242,80 | 237,90 | 242,40 | 1,55% | - |
| 02.10.2026 | 240,30 | 241,90 | 237,90 | 238,70 | -0,33% | - |
| 01.10.2026 | 239,00 | 240,40 | 236,00 | 239,50 | 0,67% | - |
| 30.09.2026 | 240,10 | 241,30 | 237,00 | 237,90 | -1,57% | - |
| 29.09.2026 | 239,90 | 242,40 | 239,00 | 241,70 | 0,62% | - |
| 28.09.2026 | 239,00 | 240,70 | 237,20 | 240,20 | 0,80% | - |
| 25.09.2026 | 239,10 | 239,30 | 236,50 | 238,30 | -0,25% | - |
| 24.09.2026 | 239,70 | 242,00 | 238,40 | 238,90 | -0,58% | - |
| 23.09.2026 | 240,70 | 243,20 | 239,90 | 240,30 | 0,17% | - |
| 22.09.2026 | 236,60 | 241,40 | 236,30 | 239,90 | 1,35% | - |
| 21.09.2026 | 236,30 | 248,30 | 233,90 | 236,70 | 0,72% | - |
| 18.09.2026 | 236,30 | 237,40 | 233,70 | 235,00 | -0,34% | - |
| 17.09.2026 | 238,10 | 238,80 | 235,70 | 235,80 | -0,30% | - |
| 16.09.2026 | 239,50 | 240,60 | 235,40 | 236,50 | -1,00% | - |
| 15.09.2026 | 238,30 | 239,50 | 237,10 | 238,90 | 0,08% | - |
| 14.09.2026 | 235,80 | 239,10 | 235,60 | 238,70 | 1,40% | - |
| 11.09.2026 | 234,70 | 236,50 | 233,60 | 235,40 | 0,64% | - |
| 10.09.2026 | 236,70 | 238,10 | 232,90 | 233,90 | -0,85% | - |
| 09.09.2026 | 238,50 | 238,70 | 234,20 | 235,90 | -1,38% | - |
| 08.09.2026 | 238,80 | 240,40 | 236,30 | 239,20 | -0,04% | - |
| 07.09.2026 | 238,90 | 239,40 | 237,70 | 239,30 | -0,25% | - |
| 04.09.2026 | 239,50 | 241,40 | 237,30 | 239,90 | 0,17% | - |
| 03.09.2026 | 239,50 | 240,90 | 237,90 | 239,50 | 0,08% | - |
| 02.09.2026 | 240,90 | 241,70 | 237,40 | 239,30 | -0,58% | - |
| 01.09.2026 | 244,10 | 246,00 | 240,70 | 240,70 | -1,27% | - |
| 31.08.2026 | 244,50 | 245,00 | 241,70 | 243,80 | -0,61% | - |
| 28.08.2026 | 241,10 | 246,10 | 240,20 | 245,30 | 1,83% | - |
| 27.08.2026 | 247,60 | 247,80 | 240,90 | 240,90 | -2,59% | - |
| 26.08.2026 | 250,40 | 251,20 | 247,10 | 247,30 | -1,12% | - |
| 25.08.2026 | 252,00 | 253,20 | 248,70 | 250,10 | -0,68% | - |
| 24.08.2026 | 247,30 | 252,60 | 247,10 | 251,80 | 2,11% | - |
| 21.08.2026 | 246,10 | 248,50 | 246,10 | 246,60 | -0,16% | - |
| 20.08.2026 | 246,10 | 249,30 | 243,50 | 247,00 | 0,41% | - |
| 19.08.2026 | 244,60 | 247,40 | 243,90 | 246,00 | 0,33% | - |
| 18.08.2026 | 244,10 | 247,80 | 243,80 | 245,20 | 0,29% | - |
| 17.08.2026 | 248,10 | 248,10 | 243,00 | 244,50 | -1,69% | - |
| 14.08.2026 | 249,10 | 249,90 | 246,90 | 248,70 | -0,28% | - |
| 13.08.2026 | 244,20 | 250,70 | 244,20 | 249,40 | 2,13% | - |
| 12.08.2026 | 244,80 | 245,50 | 242,50 | 244,20 | -0,20% | - |
| 11.08.2026 | 245,30 | 246,50 | 243,60 | 244,70 | -0,33% | - |
| 10.08.2026 | 249,30 | 249,40 | 243,60 | 245,50 | -1,45% | - |
| 07.08.2026 | 246,90 | 250,40 | 244,70 | 249,10 | 0,65% | - |
| 06.08.2026 | 250,10 | 251,10 | 246,00 | 247,50 | -0,72% | - |
| 05.08.2026 | 249,90 | 250,40 | 246,80 | 249,30 | 0,12% | - |
| 04.08.2026 | 248,90 | 251,70 | 244,80 | 249,00 | 0,28% | - |
| 03.08.2026 | 247,70 | 250,30 | 246,90 | 248,30 | 0,73% | - |
| 31.07.2026 | 246,10 | 248,10 | 243,30 | 246,50 | 0,90% | - |
| 30.07.2026 | 255,30 | 258,00 | 243,20 | 244,30 | -5,75% | - |
| 29.07.2026 | 258,10 | 261,40 | 256,60 | 259,20 | 0,39% | - |
| 28.07.2026 | 255,70 | 260,10 | 255,60 | 258,20 | 1,18% | - |
| 27.07.2026 | 259,40 | 261,10 | 254,00 | 255,20 | -1,12% | - |
| 24.07.2026 | 257,70 | 259,70 | 256,80 | 258,10 | 0,16% | - |
| 23.07.2026 | 254,80 | 260,20 | 254,20 | 257,70 | 0,35% | - |
| 22.07.2026 | 257,50 | 259,80 | 256,00 | 256,80 | -0,31% | - |
| 21.07.2026 | 258,30 | 259,40 | 255,40 | 257,60 | 0,31% | - |
| 20.07.2026 | 255,60 | 258,10 | 255,50 | 256,80 | 0,31% | - |
| 17.07.2026 | 258,20 | 262,30 | 254,50 | 256,00 | -1,58% | - |
| 16.07.2026 | 255,40 | 261,30 | 254,90 | 260,10 | 1,92% | - |
| 15.07.2026 | 260,80 | 262,60 | 255,20 | 255,20 | -2,07% | - |
| 14.07.2026 | 261,00 | 263,40 | 258,40 | 260,60 | -0,27% | - |
| 13.07.2026 | 256,50 | 262,00 | 256,40 | 261,30 | 1,63% | - |
| 10.07.2026 | 254,50 | 257,70 | 254,30 | 257,10 | 0,90% | - |
| 09.07.2026 | 255,60 | 257,20 | 254,30 | 254,80 | -0,27% | - |
| 08.07.2026 | 260,90 | 260,90 | 255,40 | 255,50 | -2,96% | - |
| 07.07.2026 | 260,80 | 265,40 | 259,60 | 263,30 | 1,11% | - |
| 06.07.2026 | 261,30 | 261,80 | 258,70 | 260,40 | -0,23% | - |
| 03.07.2026 | 261,20 | 261,20 | 260,20 | 261,00 | 0,04% | - |
| 02.07.2026 | 259,20 | 261,00 | 255,90 | 260,90 | 0,50% | - |
| 01.07.2026 | 254,80 | 262,80 | 254,80 | 259,60 | 1,68% | - |
| 30.06.2026 | 257,80 | 258,30 | 253,50 | 255,30 | -1,43% | - |
| 29.06.2026 | 260,40 | 261,00 | 256,20 | 259,00 | 0,15% | - |
| 26.06.2026 | 250,40 | 259,70 | 249,60 | 258,60 | 3,07% | - |
| 25.06.2026 | 247,70 | 251,90 | 247,70 | 250,90 | 1,33% | - |
| 24.06.2026 | 245,50 | 249,20 | 244,80 | 247,60 | 0,77% | - |
| 23.06.2026 | 241,10 | 246,00 | 240,10 | 245,70 | 1,57% | - |
| 22.06.2026 | 238,60 | 242,80 | 237,90 | 241,90 | 1,98% | - |
| 19.06.2026 | 238,70 | 239,00 | 237,20 | 237,20 | -0,84% | - |
| 18.06.2026 | 239,30 | 241,80 | 238,90 | 239,20 | 0,17% | - |
| 17.06.2026 | 241,70 | 243,80 | 237,80 | 238,80 | -1,20% | - |
| 16.06.2026 | 243,00 | 244,40 | 240,60 | 241,70 | -0,45% | - |
| 15.06.2026 | 246,70 | 247,70 | 241,70 | 242,80 | -0,94% | - |
| 12.06.2026 | 242,90 | 245,30 | 242,30 | 245,10 | 1,16% | - |
| 11.06.2026 | 247,30 | 249,00 | 241,90 | 242,30 | -1,74% | - |
| 10.06.2026 | 246,30 | 248,90 | 243,90 | 246,60 | -0,04% | - |
| 09.06.2026 | 244,70 | 247,10 | 242,80 | 246,70 | 0,90% | - |
| 08.06.2026 | 246,10 | 248,40 | 243,90 | 244,50 | -1,29% | - |
| 05.06.2026 | 245,00 | 250,10 | 243,50 | 247,70 | 1,06% | - |
| 04.06.2026 | 239,50 | 245,10 | 239,30 | 245,10 | 2,13% | - |
| 03.06.2026 | 238,60 | 241,60 | 237,90 | 240,00 | 0,54% | - |
| 02.06.2026 | 237,10 | 239,40 | 236,20 | 238,70 | 0,21% | - |
| 01.06.2026 | 234,20 | 241,50 | 233,90 | 238,20 | 1,93% | - |
| 29.05.2026 | 237,60 | 238,30 | 233,30 | 233,70 | -1,52% | - |
| 28.05.2026 | 239,20 | 239,20 | 235,90 | 237,30 | -0,38% | - |
| 27.05.2026 | 238,50 | 240,20 | 238,10 | 238,20 | -0,13% | - |
| 26.05.2026 | 239,20 | 239,50 | 236,80 | 238,50 | -0,38% | - |
| 25.05.2026 | 239,60 | 240,00 | 239,10 | 239,40 | 0,34% | - |