291,400€
0,57%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 290,50 | 293,90 | 290,30 | 291,30 | 0,53% | - |
| 21.11.2024 | 285,40 | 292,70 | 283,90 | 289,75 | 1,60% | - |
| 20.11.2024 | 286,05 | 286,90 | 281,60 | 285,20 | -0,14% | - |
| 19.11.2024 | 286,25 | 287,20 | 281,70 | 285,60 | 0,56% | - |
| 18.11.2024 | 284,00 | 286,50 | 284,00 | 284,00 | -0,35% | 29,00 |
| 15.11.2024 | 286,50 | 288,40 | 285,00 | 285,00 | -2,83% | 23,00 |
| 14.11.2024 | 293,30 | 293,30 | 293,30 | 293,30 | 1,14% | 2,00 |
| 13.11.2024 | 290,00 | 290,00 | 290,00 | 290,00 | 2,40% | 19,00 |
| 12.11.2024 | 284,60 | 286,00 | 283,20 | 283,20 | -1,85% | 7,00 |
| 11.11.2024 | 285,45 | 290,25 | 284,50 | 288,55 | 1,96% | - |
| 08.11.2024 | 275,40 | 284,95 | 274,70 | 283,00 | 4,47% | - |
| 07.11.2024 | 274,70 | 274,70 | 270,90 | 270,90 | -2,06% | 3,00 |
| 06.11.2024 | 276,50 | 280,70 | 276,50 | 276,60 | 6,08% | 75,00 |
| 05.11.2024 | 258,15 | 261,95 | 254,05 | 260,75 | 2,21% | - |
| 04.11.2024 | 255,40 | 255,40 | 252,80 | 255,10 | -1,81% | 120,00 |
| 01.11.2024 | 262,70 | 262,70 | 259,80 | 259,80 | -1,96% | 2,00 |
| 31.10.2024 | 268,70 | 269,90 | 265,00 | 265,00 | -1,85% | 110,00 |
| 30.10.2024 | 274,40 | 274,40 | 270,00 | 270,00 | -2,60% | 134,00 |
| 29.10.2024 | 276,95 | 279,50 | 273,15 | 277,20 | 0,11% | - |
| 28.10.2024 | 276,90 | 276,90 | 276,90 | 276,90 | 0,33% | 2,00 |
| 25.10.2024 | 276,00 | 276,00 | 276,00 | 276,00 | -0,25% | 2,00 |
| 24.10.2024 | 276,70 | 276,70 | 276,70 | 276,70 | 1,02% | 1,00 |
| 23.10.2024 | 272,50 | 276,10 | 272,50 | 273,90 | 1,90% | 3,00 |
| 22.10.2024 | 269,50 | 269,50 | 268,80 | 268,80 | 0,04% | 52,00 |
| 21.10.2024 | 270,40 | 270,40 | 268,70 | 268,70 | -1,47% | 17,00 |
| 18.10.2024 | 272,70 | 272,70 | 272,70 | 272,70 | 2,06% | 28,00 |
| 16.10.2024 | 267,30 | 267,30 | 267,20 | 267,20 | -1,04% | 7,00 |
| 15.10.2024 | 269,20 | 270,00 | 269,20 | 270,00 | 3,61% | 7,00 |
| 08.10.2024 | 260,60 | 260,60 | 260,60 | 260,60 | -0,84% | 1,00 |
| 07.10.2024 | 264,80 | 264,80 | 262,80 | 262,80 | -0,53% | 2,00 |
| 04.10.2024 | 263,80 | 264,20 | 263,80 | 264,20 | -0,60% | 9,00 |
| 01.10.2024 | 266,40 | 267,10 | 265,80 | 265,80 | 1,18% | 4,00 |
| 27.09.2024 | 264,00 | 264,00 | 262,70 | 262,70 | -0,08% | 12,00 |
| 26.09.2024 | 266,60 | 266,60 | 262,90 | 262,90 | -5,12% | 24,00 |
| 24.09.2024 | 277,10 | 277,10 | 277,10 | 277,10 | -1,07% | 1,00 |
| 23.09.2024 | 275,90 | 280,10 | 275,90 | 280,10 | -0,28% | 23,00 |
| 19.09.2024 | 283,20 | 283,80 | 278,10 | 280,90 | -0,46% | 26,00 |
| 17.09.2024 | 282,20 | 282,20 | 282,20 | 282,20 | -0,21% | 1,00 |
| 16.09.2024 | 283,80 | 283,80 | 282,80 | 282,80 | 0,39% | 3,00 |
| 13.09.2024 | 281,70 | 281,70 | 281,70 | 281,70 | -0,04% | 6,00 |
| 12.09.2024 | 281,80 | 281,80 | 281,80 | 281,80 | 1,73% | 2,00 |
| 11.09.2024 | 277,00 | 277,00 | 277,00 | 277,00 | -0,93% | 4,00 |
| 10.09.2024 | 270,20 | 279,60 | 270,20 | 279,60 | 4,02% | 43,00 |
| 09.09.2024 | 272,10 | 273,00 | 268,80 | 268,80 | -2,11% | 4,00 |
| 04.09.2024 | 274,60 | 274,60 | 274,60 | 274,60 | 0,59% | 2,00 |
| 03.09.2024 | 271,40 | 273,00 | 271,40 | 273,00 | 0,04% | 15,00 |
| 02.09.2024 | 273,50 | 273,50 | 271,10 | 272,90 | 1,07% | 8,00 |
| 30.08.2024 | 269,90 | 270,00 | 269,90 | 270,00 | 3,53% | 32,00 |
| 27.08.2024 | 260,80 | 260,80 | 260,80 | 260,80 | -2,18% | 1,00 |
| 26.08.2024 | 266,60 | 266,60 | 266,60 | 266,60 | 1,48% | 5,00 |
| 23.08.2024 | 262,80 | 264,60 | 261,00 | 262,70 | 2,66% | 63,00 |
| 19.08.2024 | 255,90 | 255,90 | 255,90 | 255,90 | -2,10% | 2,00 |
| 15.08.2024 | 262,00 | 262,00 | 261,40 | 261,40 | 2,35% | 3,00 |
| 12.08.2024 | 255,40 | 255,40 | 255,40 | 255,40 | -0,08% | 25,00 |
| 08.08.2024 | 251,50 | 255,60 | 251,50 | 255,60 | -0,27% | 6,00 |
| 07.08.2024 | 259,20 | 259,30 | 256,30 | 256,30 | 1,10% | 4,00 |
| 06.08.2024 | 253,50 | 253,50 | 253,50 | 253,50 | 0,60% | 25,00 |
| 05.08.2024 | 250,00 | 252,00 | 250,00 | 252,00 | -4,36% | 56,00 |
| 02.08.2024 | 261,70 | 263,50 | 261,70 | 263,50 | 1,54% | 11,00 |
| 01.08.2024 | 258,60 | 261,50 | 258,60 | 259,50 | -1,44% | 13,00 |
| 29.07.2024 | 263,30 | 263,30 | 263,30 | 263,30 | 1,04% | 84,00 |
| 26.07.2024 | 260,60 | 260,60 | 260,60 | 260,60 | -2,36% | 10,00 |
| 24.07.2024 | 266,40 | 266,90 | 266,40 | 266,90 | -0,45% | 2,00 |
| 23.07.2024 | 267,40 | 268,10 | 267,30 | 268,10 | 0,75% | 28,00 |
| 22.07.2024 | 266,10 | 266,10 | 266,10 | 266,10 | 2,27% | 1,00 |
| 19.07.2024 | 261,50 | 261,50 | 260,20 | 260,20 | 0,58% | 4,00 |
| 17.07.2024 | 258,90 | 258,90 | 258,70 | 258,70 | 2,50% | 38,00 |
| 16.07.2024 | 252,40 | 252,40 | 252,40 | 252,40 | -1,10% | 1,00 |
| 15.07.2024 | 253,70 | 255,20 | 251,10 | 255,20 | -0,66% | 55,00 |
| 11.07.2024 | 253,10 | 256,90 | 253,10 | 256,90 | 2,31% | 37,00 |
| 09.07.2024 | 251,10 | 251,10 | 251,10 | 251,10 | 0,24% | 1,00 |
| 08.07.2024 | 252,30 | 253,30 | 250,00 | 250,50 | -0,36% | 9,00 |
| 03.07.2024 | 251,40 | 251,40 | 251,40 | 251,40 | -0,67% | 1,00 |
| 01.07.2024 | 254,80 | 254,80 | 253,10 | 253,10 | 0,36% | 2,00 |
| 28.06.2024 | 252,20 | 252,20 | 252,20 | 252,20 | -3,63% | 10,00 |
| 25.06.2024 | 259,30 | 261,70 | 259,30 | 261,70 | 1,04% | 2,00 |
| 24.06.2024 | 261,10 | 261,10 | 259,00 | 259,00 | -0,15% | 7,00 |
| 21.06.2024 | 260,40 | 260,70 | 259,40 | 259,40 | -0,54% | 54,00 |
| 18.06.2024 | 260,80 | 260,80 | 260,80 | 260,80 | 0,31% | 1,00 |
| 17.06.2024 | 259,00 | 261,60 | 257,00 | 260,00 | 0,27% | 52,00 |
| 14.06.2024 | 256,20 | 259,30 | 256,20 | 259,30 | 1,69% | 58,00 |
| 13.06.2024 | 253,90 | 255,50 | 253,90 | 255,00 | 3,11% | 24,00 |
| 12.06.2024 | 245,80 | 247,30 | 245,80 | 247,30 | -0,08% | 17,00 |
| 10.06.2024 | 247,60 | 247,60 | 247,50 | 247,50 | 0,69% | 21,00 |
| 07.06.2024 | 247,60 | 247,60 | 245,80 | 245,80 | -0,65% | 6,00 |
| 06.06.2024 | 247,40 | 247,40 | 247,40 | 247,40 | 2,49% | 1,00 |
| 03.06.2024 | 240,70 | 242,00 | 240,70 | 241,40 | 2,72% | 5,00 |
| 31.05.2024 | 235,00 | 235,00 | 235,00 | 235,00 | 1,21% | 11,00 |
| 29.05.2024 | 232,20 | 232,20 | 232,20 | 232,20 | -3,33% | 2,00 |
| 27.05.2024 | 240,20 | 240,20 | 240,20 | 240,20 | 1,18% | 10,00 |
| 24.05.2024 | 237,40 | 237,40 | 237,40 | 237,40 | -1,21% | 1,00 |
| 23.05.2024 | 244,00 | 244,00 | 240,30 | 240,30 | -1,68% | 3,00 |
| 17.05.2024 | 245,00 | 245,00 | 243,90 | 244,40 | -0,89% | 32,00 |
| 16.05.2024 | 245,30 | 246,80 | 245,30 | 246,60 | 0,24% | 131,00 |
| 15.05.2024 | 245,80 | 247,10 | 245,80 | 246,00 | 1,36% | 3,00 |
| 14.05.2024 | 242,70 | 242,70 | 242,70 | 242,70 | 0,75% | 7,00 |
| 13.05.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -0,82% | 5,00 |
| 10.05.2024 | 243,00 | 243,00 | 242,90 | 242,90 | 2,19% | 7,00 |
| 09.05.2024 | 235,60 | 237,70 | 235,60 | 237,70 | -0,75% | 55,00 |
| 07.05.2024 | 238,60 | 239,50 | 236,90 | 239,50 | 1,05% | 13,00 |