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 | 264,75 | 267,10 | 247,85 | 247,95 | -8,00% | 182,00 |
| 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 | -0,07% | 36,00 |
| 26.03.2025 | 280,70 | 285,45 | 279,90 | 284,70 | 0,99% | - |
| 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 | 1,27% | 39,00 |
| 19.03.2025 | 273,80 | 276,65 | 272,15 | 274,70 | 0,15% | - |
| 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 | 0,65% | 3,00 |
| 14.03.2025 | 267,20 | 271,90 | 265,05 | 271,15 | 1,92% | - |
| 13.03.2025 | 269,10 | 271,65 | 264,50 | 266,05 | -2,26% | - |
| 12.03.2025 | 271,00 | 272,20 | 271,00 | 272,20 | 0,44% | 25,00 |
| 11.03.2025 | 275,80 | 276,00 | 267,00 | 271,00 | -2,90% | - |
| 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 | -1,41% | 47,00 |
| 05.03.2025 | 282,90 | 282,90 | 282,90 | 282,90 | -3,87% | 1,00 |
| 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 | -0,80% | 31,00 |
| 28.02.2025 | 292,35 | 300,80 | 292,30 | 300,70 | 3,00% | - |
| 27.02.2025 | 288,45 | 293,55 | 287,75 | 291,95 | 1,97% | - |
| 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 | -0,34% | 3,00 |
| 21.02.2025 | 280,65 | 282,90 | 278,55 | 281,35 | 1,53% | - |
| 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 | -0,21% | 20,00 |
| 12.02.2025 | 281,45 | 282,55 | 275,40 | 279,60 | -0,53% | - |
| 11.02.2025 | 281,90 | 282,25 | 278,50 | 281,10 | -0,43% | - |
| 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 | -0,02% | 34,00 |
| 29.01.2025 | 269,40 | 271,45 | 265,00 | 265,95 | -1,46% | - |
| 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 | -0,80% | 3,00 |
| 22.01.2025 | 274,10 | 274,65 | 267,75 | 269,05 | -1,72% | - |
| 21.01.2025 | 273,95 | 276,15 | 270,75 | 273,75 | 0,31% | - |
| 20.01.2025 | 275,05 | 275,30 | 272,70 | 272,90 | -0,96% | - |
| 17.01.2025 | 276,15 | 278,15 | 274,45 | 275,55 | 0,64% | - |
| 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 | 1,70% | 34,00 |
| 09.01.2025 | 264,35 | 264,80 | 263,75 | 264,50 | 1,50% | - |
| 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 | 0,65% | 33,00 |
| 13.12.2024 | 289,00 | 289,50 | 284,55 | 285,55 | -1,16% | - |
| 12.12.2024 | 283,00 | 291,90 | 282,40 | 288,90 | 1,76% | - |
| 11.12.2024 | 282,75 | 286,50 | 282,65 | 283,90 | -0,04% | - |
| 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 | 0,46% | 4,00 |
| 05.12.2024 | 286,65 | 286,65 | 282,45 | 283,10 | -1,27% | - |
| 04.12.2024 | 286,80 | 288,60 | 284,65 | 286,75 | -0,12% | - |
| 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 | -0,49% | 1,00 |
| 28.11.2024 | 296,95 | 297,35 | 296,55 | 297,15 | 0,30% | - |
| 27.11.2024 | 295,70 | 297,95 | 293,20 | 296,25 | -0,19% | - |
| 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 | 0,43% | 5,00 |
| 22.11.2024 | 290,80 | 296,45 | 290,30 | 293,75 | 2,93% | - |
| 21.11.2024 | 285,40 | 285,40 | 285,40 | 285,40 | 0,02% | 9,00 |
| 20.11.2024 | 285,70 | 286,90 | 282,50 | 285,35 | 0,14% | - |
| 19.11.2024 | 285,80 | 286,80 | 282,40 | 284,95 | 0,33% | - |
| 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 | -0,77% | 7,00 |
| 11.11.2024 | 284,60 | 289,10 | 284,60 | 285,40 | 0,26% | - |