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 | 238,40 | 243,80 | 238,40 | 242,20 | 1,09% | - |
| 08.10.2026 | 237,80 | 240,20 | 236,80 | 239,60 | 0,08% | - |
| 07.10.2026 | 241,40 | 241,40 | 239,40 | 239,40 | -0,99% | - |
| 06.10.2026 | 241,80 | 245,00 | 241,80 | 241,80 | -0,25% | - |
| 05.10.2026 | 238,80 | 242,40 | 238,60 | 242,40 | 1,68% | - |
| 02.10.2026 | 239,20 | 239,20 | 237,80 | 238,40 | -0,67% | - |
| 01.10.2026 | 237,60 | 240,00 | 234,00 | 240,00 | 0,84% | - |
| 30.09.2026 | 238,80 | 239,00 | 237,60 | 238,00 | -1,49% | - |
| 29.09.2026 | 239,00 | 241,60 | 238,20 | 241,60 | 0,67% | - |
| 28.09.2026 | 235,80 | 240,00 | 235,80 | 240,00 | 0,67% | - |
| 25.09.2026 | 237,80 | 238,40 | 236,60 | 238,40 | -0,17% | - |
| 24.09.2026 | 238,80 | 239,60 | 238,40 | 238,80 | -0,67% | - |
| 23.09.2026 | 239,60 | 241,20 | 238,60 | 240,40 | 0,50% | - |
| 22.09.2026 | 235,80 | 240,60 | 235,80 | 239,20 | 1,44% | - |
| 21.09.2026 | 235,20 | 235,80 | 234,20 | 235,80 | 0,43% | - |
| 18.09.2026 | 235,20 | 236,40 | 232,20 | 234,80 | -0,68% | - |
| 17.09.2026 | 235,80 | 237,20 | 235,60 | 236,40 | 0,00% | - |
| 16.09.2026 | 238,40 | 238,40 | 236,40 | 236,40 | -0,84% | - |
| 15.09.2026 | 237,20 | 239,00 | 237,20 | 238,40 | 0,08% | - |
| 14.09.2026 | 234,80 | 238,20 | 234,80 | 238,20 | 1,19% | - |
| 11.09.2026 | 233,60 | 236,20 | 233,60 | 235,40 | 0,77% | - |
| 10.09.2026 | 235,60 | 235,60 | 233,20 | 233,60 | -1,18% | - |
| 09.09.2026 | 237,20 | 237,20 | 234,00 | 236,40 | -1,25% | - |
| 08.09.2026 | 237,60 | 240,00 | 237,60 | 239,40 | 0,59% | - |
| 07.09.2026 | 237,60 | 239,20 | 236,80 | 238,00 | -0,67% | 573,00 |
| 04.09.2026 | 238,40 | 240,60 | 235,40 | 239,60 | 0,25% | - |
| 03.09.2026 | 238,40 | 239,20 | 238,00 | 239,00 | 0,42% | - |
| 02.09.2026 | 239,80 | 240,40 | 237,00 | 238,00 | -1,24% | - |
| 01.09.2026 | 242,80 | 244,00 | 241,00 | 241,00 | -0,99% | - |
| 31.08.2026 | 243,40 | 243,40 | 242,40 | 243,40 | -0,81% | - |
| 28.08.2026 | 240,20 | 245,40 | 240,20 | 245,40 | 1,74% | - |
| 27.08.2026 | 246,40 | 246,40 | 241,20 | 241,20 | -2,58% | - |
| 26.08.2026 | 249,20 | 249,20 | 247,60 | 247,60 | -1,12% | - |
| 25.08.2026 | 251,00 | 251,00 | 249,00 | 250,40 | -0,24% | - |
| 24.08.2026 | 246,20 | 251,00 | 246,20 | 251,00 | 1,78% | - |
| 21.08.2026 | 245,00 | 247,80 | 245,00 | 246,60 | -0,24% | - |
| 20.08.2026 | 245,20 | 247,80 | 245,20 | 247,20 | 0,82% | - |
| 19.08.2026 | 243,40 | 245,80 | 243,20 | 245,20 | 0,08% | - |
| 18.08.2026 | 243,20 | 247,00 | 243,20 | 245,00 | -0,33% | - |
| 17.08.2026 | 247,00 | 247,00 | 243,00 | 245,80 | -1,36% | - |
| 14.08.2026 | 247,80 | 249,20 | 247,00 | 249,20 | -0,16% | - |
| 13.08.2026 | 243,20 | 249,60 | 243,20 | 249,60 | 2,21% | - |
| 12.08.2026 | 243,60 | 244,60 | 242,20 | 244,20 | -0,16% | - |
| 11.08.2026 | 244,20 | 245,20 | 241,40 | 244,60 | -0,24% | - |
| 10.08.2026 | 248,20 | 248,20 | 243,40 | 245,20 | -1,21% | - |
| 07.08.2026 | 246,00 | 249,20 | 241,80 | 248,20 | 0,57% | - |
| 06.08.2026 | 248,80 | 248,80 | 246,80 | 246,80 | -0,80% | - |
| 05.08.2026 | 248,80 | 248,80 | 245,40 | 248,80 | -0,08% | - |
| 04.08.2026 | 247,80 | 249,00 | 244,60 | 249,00 | 0,16% | - |
| 03.08.2026 | 246,60 | 248,60 | 246,40 | 248,60 | 0,73% | - |
| 31.07.2026 | 244,80 | 247,60 | 242,60 | 246,80 | 1,82% | - |
| 30.07.2026 | 251,00 | 251,00 | 241,20 | 242,40 | -6,19% | 9,00 |
| 29.07.2026 | 256,80 | 261,00 | 256,80 | 258,40 | 0,08% | - |
| 28.07.2026 | 254,60 | 259,20 | 253,00 | 258,20 | 1,02% | - |
| 27.07.2026 | 256,00 | 257,80 | 254,00 | 255,60 | -0,85% | - |
| 24.07.2026 | 256,40 | 258,20 | 256,40 | 257,80 | 0,16% | - |
| 23.07.2026 | 254,80 | 259,40 | 254,80 | 257,40 | 0,55% | - |
| 22.07.2026 | 256,40 | 257,40 | 256,00 | 256,00 | -0,39% | - |
| 21.07.2026 | 257,00 | 257,00 | 254,80 | 257,00 | -0,08% | - |
| 20.07.2026 | 254,40 | 257,40 | 252,40 | 257,20 | 0,47% | - |
| 17.07.2026 | 257,00 | 261,20 | 254,40 | 256,00 | -1,77% | - |
| 16.07.2026 | 254,20 | 260,60 | 254,20 | 260,60 | 1,88% | - |
| 15.07.2026 | 259,60 | 260,00 | 255,80 | 255,80 | -1,62% | - |
| 14.07.2026 | 259,60 | 262,00 | 258,60 | 260,00 | -0,46% | 200,00 |
| 13.07.2026 | 255,40 | 261,20 | 255,40 | 261,20 | 1,79% | - |
| 10.07.2026 | 253,60 | 256,60 | 253,60 | 256,60 | 0,79% | - |
| 09.07.2026 | 254,20 | 256,60 | 253,00 | 254,60 | -0,31% | - |
| 08.07.2026 | 259,40 | 259,40 | 255,40 | 255,40 | -2,82% | - |
| 07.07.2026 | 259,40 | 264,60 | 259,40 | 262,80 | 1,15% | - |
| 06.07.2026 | 260,20 | 261,20 | 259,60 | 259,80 | 0,08% | 6,00 |
| 03.07.2026 | 260,00 | 260,00 | 259,20 | 259,60 | -0,31% | - |
| 02.07.2026 | 258,00 | 260,40 | 258,00 | 260,40 | 0,31% | - |
| 01.07.2026 | 253,60 | 261,80 | 253,60 | 259,60 | 1,41% | - |
| 30.06.2026 | 256,60 | 256,80 | 253,00 | 256,00 | -0,78% | - |
| 29.06.2026 | 259,20 | 259,20 | 256,20 | 258,00 | -0,15% | - |
| 26.06.2026 | 249,20 | 258,40 | 249,20 | 258,40 | 3,03% | - |
| 25.06.2026 | 246,80 | 250,80 | 246,80 | 250,80 | 1,21% | - |
| 24.06.2026 | 244,40 | 247,80 | 244,40 | 247,80 | 1,31% | - |
| 23.06.2026 | 240,00 | 244,60 | 240,00 | 244,60 | 1,07% | - |
| 22.06.2026 | 237,80 | 242,00 | 237,80 | 242,00 | 2,11% | - |
| 19.06.2026 | 237,60 | 237,60 | 237,00 | 237,00 | -1,09% | - |
| 18.06.2026 | 238,20 | 241,00 | 238,20 | 239,60 | 0,76% | - |
| 17.06.2026 | 240,60 | 240,60 | 237,80 | 237,80 | -1,33% | - |
| 16.06.2026 | 242,00 | 242,40 | 241,00 | 241,00 | -0,58% | - |
| 15.06.2026 | 245,60 | 245,60 | 242,00 | 242,40 | -0,82% | - |
| 12.06.2026 | 241,80 | 244,40 | 241,80 | 244,40 | 0,91% | - |
| 11.06.2026 | 246,00 | 246,80 | 242,20 | 242,20 | -1,62% | 35,00 |
| 10.06.2026 | 245,00 | 247,40 | 245,00 | 246,20 | 0,00% | - |
| 09.06.2026 | 243,40 | 246,20 | 243,40 | 246,20 | 0,90% | - |
| 08.06.2026 | 245,60 | 246,20 | 244,00 | 244,00 | -1,69% | - |
| 05.06.2026 | 244,00 | 248,60 | 244,00 | 248,20 | 2,56% | - |
| 04.06.2026 | 238,40 | 243,00 | 238,40 | 242,00 | 1,00% | - |
| 03.06.2026 | 237,40 | 240,00 | 237,40 | 239,60 | 0,50% | - |
| 02.06.2026 | 236,00 | 238,40 | 236,00 | 238,40 | -0,17% | - |
| 01.06.2026 | 233,20 | 240,60 | 233,20 | 238,80 | 2,14% | - |
| 29.05.2026 | 236,60 | 236,60 | 233,80 | 233,80 | -1,27% | - |
| 28.05.2026 | 238,60 | 238,60 | 234,60 | 236,80 | -0,67% | - |
| 27.05.2026 | 237,40 | 239,40 | 237,40 | 238,40 | -0,08% | 27,00 |
| 26.05.2026 | 238,40 | 238,60 | 236,00 | 238,60 | -0,08% | - |
| 25.05.2026 | 238,40 | 238,80 | 238,40 | 238,80 | 0,17% | - |