247,700€
-8,09%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 264,95 | 268,25 | 256,35 | 262,05 | -2,76% | - |
| 03.04.2025 | 270,60 | 272,20 | 269,50 | 269,50 | -4,43% | 42,00 |
| 02.04.2025 | 281,50 | 282,00 | 281,50 | 282,00 | 0,36% | 49,00 |
| 01.04.2025 | 284,60 | 285,00 | 281,00 | 281,00 | -0,39% | 3,00 |
| 31.03.2025 | 282,50 | 282,50 | 282,10 | 282,10 | 0,00% | 8,00 |
| 28.03.2025 | 282,10 | 282,10 | 282,10 | 282,10 | -0,84% | 36,00 |
| 27.03.2025 | 284,50 | 284,50 | 284,50 | 284,50 | 0,92% | 36,00 |
| 25.03.2025 | 281,90 | 281,90 | 281,90 | 281,90 | -0,21% | 1,00 |
| 24.03.2025 | 279,50 | 282,50 | 278,50 | 282,50 | 1,73% | 71,00 |
| 21.03.2025 | 277,20 | 277,70 | 276,90 | 277,70 | -0,18% | 76,00 |
| 20.03.2025 | 275,70 | 278,20 | 275,70 | 278,20 | 1,42% | 39,00 |
| 18.03.2025 | 274,20 | 274,30 | 274,20 | 274,30 | 0,51% | 4,00 |
| 17.03.2025 | 271,00 | 275,00 | 271,00 | 272,90 | 0,26% | 3,00 |
| 12.03.2025 | 271,00 | 272,20 | 271,00 | 272,20 | -2,47% | 25,00 |
| 10.03.2025 | 275,80 | 279,10 | 275,80 | 279,10 | 1,20% | 52,00 |
| 07.03.2025 | 279,60 | 280,90 | 275,80 | 275,80 | -1,11% | 6,00 |
| 06.03.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -3,29% | 47,00 |
| 05.03.2025 | 282,90 | 288,40 | 282,90 | 288,40 | -2,00% | 2,00 |
| 04.03.2025 | 298,10 | 298,10 | 294,30 | 294,30 | -1,34% | 2,00 |
| 03.03.2025 | 297,90 | 301,20 | 297,90 | 298,30 | 4,19% | 31,00 |
| 26.02.2025 | 286,30 | 286,30 | 286,30 | 286,30 | 0,92% | 5,00 |
| 25.02.2025 | 283,70 | 283,70 | 283,70 | 283,70 | 1,18% | 1,00 |
| 24.02.2025 | 283,80 | 283,80 | 280,40 | 280,40 | 1,19% | 3,00 |
| 20.02.2025 | 277,10 | 277,10 | 277,10 | 277,10 | -0,61% | 1,00 |
| 19.02.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 0,43% | 1,00 |
| 18.02.2025 | 274,70 | 277,60 | 274,70 | 277,60 | 0,36% | 3,00 |
| 17.02.2025 | 276,60 | 276,60 | 276,60 | 276,60 | 0,40% | 1,00 |
| 14.02.2025 | 275,50 | 275,50 | 275,50 | 275,50 | -1,25% | 11,00 |
| 13.02.2025 | 279,00 | 279,00 | 279,00 | 279,00 | -1,17% | 20,00 |
| 10.02.2025 | 282,30 | 282,30 | 282,30 | 282,30 | -1,12% | 1,00 |
| 07.02.2025 | 288,10 | 288,10 | 285,50 | 285,50 | -0,70% | 3,00 |
| 06.02.2025 | 284,60 | 287,50 | 284,60 | 287,50 | 4,02% | 18,00 |
| 05.02.2025 | 273,30 | 276,40 | 273,30 | 276,40 | 0,00% | 30,00 |
| 04.02.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 0,47% | 11,00 |
| 03.02.2025 | 275,70 | 275,70 | 275,10 | 275,10 | 0,62% | 2,00 |
| 31.01.2025 | 269,50 | 273,40 | 269,50 | 273,40 | 2,82% | 2,00 |
| 30.01.2025 | 265,90 | 265,90 | 265,90 | 265,90 | -1,48% | 34,00 |
| 28.01.2025 | 269,90 | 269,90 | 269,90 | 269,90 | 1,96% | 3,00 |
| 27.01.2025 | 263,70 | 264,70 | 263,70 | 264,70 | 0,42% | 114,00 |
| 24.01.2025 | 263,30 | 263,60 | 263,30 | 263,60 | -1,24% | 2,00 |
| 23.01.2025 | 270,40 | 270,40 | 266,90 | 266,90 | -2,52% | 3,00 |
| 16.01.2025 | 273,60 | 273,80 | 273,60 | 273,80 | -1,58% | 16,00 |
| 15.01.2025 | 277,60 | 278,20 | 277,60 | 278,20 | -1,00% | 11,00 |
| 14.01.2025 | 278,10 | 281,00 | 278,10 | 281,00 | 2,37% | 2,00 |
| 13.01.2025 | 264,50 | 274,50 | 264,50 | 274,50 | 2,04% | 82,00 |
| 10.01.2025 | 269,00 | 269,00 | 269,00 | 269,00 | 3,22% | 34,00 |
| 08.01.2025 | 260,60 | 260,60 | 260,60 | 260,60 | -0,46% | 1,00 |
| 07.01.2025 | 263,20 | 263,20 | 261,80 | 261,80 | -5,04% | 5,00 |
| 06.01.2025 | 273,20 | 275,70 | 273,20 | 275,70 | 0,69% | 4,00 |
| 03.01.2025 | 270,70 | 273,80 | 270,70 | 273,80 | 0,48% | 2,00 |
| 02.01.2025 | 274,80 | 274,80 | 272,50 | 272,50 | 0,74% | 26,00 |
| 30.12.2024 | 270,80 | 270,80 | 270,50 | 270,50 | -0,92% | 3,00 |
| 27.12.2024 | 277,10 | 277,10 | 273,00 | 273,00 | -0,44% | 16,00 |
| 23.12.2024 | 274,30 | 274,30 | 274,20 | 274,20 | 3,01% | 2,00 |
| 20.12.2024 | 266,20 | 266,20 | 266,20 | 266,20 | -4,00% | 5,00 |
| 19.12.2024 | 274,80 | 277,30 | 273,20 | 277,30 | 1,06% | 75,00 |
| 18.12.2024 | 282,10 | 282,10 | 274,40 | 274,40 | -1,75% | 11,00 |
| 17.12.2024 | 282,60 | 283,90 | 279,30 | 279,30 | -2,82% | 177,00 |
| 16.12.2024 | 286,60 | 287,60 | 285,30 | 287,40 | 1,20% | 33,00 |
| 10.12.2024 | 284,00 | 284,00 | 284,00 | 284,00 | 0,89% | 1,00 |
| 09.12.2024 | 285,40 | 285,40 | 281,50 | 281,50 | -1,02% | 5,00 |
| 06.12.2024 | 284,40 | 284,40 | 284,40 | 284,40 | -0,94% | 4,00 |
| 03.12.2024 | 287,90 | 287,90 | 287,10 | 287,10 | -2,38% | 6,00 |
| 02.12.2024 | 296,30 | 296,30 | 294,10 | 294,10 | -0,54% | 2,00 |
| 29.11.2024 | 295,70 | 295,70 | 295,70 | 295,70 | -0,37% | 1,00 |
| 26.11.2024 | 296,80 | 296,80 | 296,80 | 296,80 | 0,61% | 2,00 |
| 25.11.2024 | 295,50 | 296,00 | 292,10 | 295,00 | 3,36% | 5,00 |
| 21.11.2024 | 285,40 | 285,40 | 285,40 | 285,40 | 0,49% | 9,00 |
| 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 | 4,54% | 7,00 |
| 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 | 8,43% | 75,00 |
| 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 | -2,49% | 134,00 |
| 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 |