244,900€
0,70%
Echtzeit-Aktienkurs Essex Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Essex Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 243,90 | 248,25 | 242,25 | 245,10 | 0,78% | - |
| 05.06.2025 | 247,70 | 248,65 | 242,40 | 243,20 | -1,78% | - |
| 04.06.2025 | 247,60 | 247,60 | 247,60 | 247,60 | 0,36% | 1,00 |
| 03.06.2025 | 246,70 | 246,70 | 246,70 | 246,70 | -0,88% | 1,00 |
| 02.06.2025 | 248,40 | 248,90 | 247,10 | 248,90 | 0,44% | 21,00 |
| 30.05.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 0,53% | 5,00 |
| 29.05.2025 | 248,25 | 250,00 | 244,30 | 246,50 | 0,61% | - |
| 28.05.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 1,58% | 5,00 |
| 27.05.2025 | 241,90 | 241,90 | 240,10 | 241,20 | 1,43% | 24,00 |
| 26.05.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -1,08% | 1,00 |
| 23.05.2025 | 243,10 | 243,10 | 239,10 | 240,40 | -1,23% | 12,00 |
| 22.05.2025 | 243,40 | 243,40 | 243,40 | 243,40 | -0,86% | 6,00 |
| 21.05.2025 | 252,75 | 252,95 | 244,90 | 245,50 | -4,10% | - |
| 20.05.2025 | 256,00 | 256,00 | 256,00 | 256,00 | 0,91% | 5,00 |
| 19.05.2025 | 253,70 | 253,70 | 253,70 | 253,70 | 0,20% | 1,00 |
| 16.05.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 0,36% | 1,00 |
| 15.05.2025 | 248,40 | 252,30 | 248,40 | 252,30 | 1,20% | 11,00 |
| 14.05.2025 | 251,20 | 251,40 | 245,65 | 249,30 | -2,66% | - |
| 13.05.2025 | 256,10 | 256,10 | 256,10 | 256,10 | -0,93% | 40,00 |
| 12.05.2025 | 258,50 | 258,50 | 258,50 | 258,50 | 4,02% | 1,00 |
| 09.05.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -1,74% | 3,00 |
| 08.05.2025 | 252,90 | 252,90 | 252,90 | 252,90 | 0,36% | 1,00 |
| 07.05.2025 | 254,40 | 255,10 | 252,00 | 252,00 | 0,20% | 4,00 |
| 06.05.2025 | 254,05 | 254,35 | 249,70 | 251,50 | -2,48% | - |
| 05.05.2025 | 255,90 | 257,90 | 255,90 | 257,90 | 0,19% | 14,00 |
| 02.05.2025 | 249,40 | 257,40 | 249,40 | 257,40 | 6,76% | 85,00 |
| 30.04.2025 | 240,90 | 241,10 | 240,90 | 241,10 | -1,99% | 3,00 |
| 29.04.2025 | 246,00 | 246,00 | 246,00 | 246,00 | 1,11% | 9,00 |
| 28.04.2025 | 241,05 | 245,30 | 240,85 | 243,30 | 0,27% | - |
| 25.04.2025 | 244,25 | 244,80 | 240,45 | 242,65 | 0,60% | - |
| 24.04.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -2,27% | 1,00 |
| 23.04.2025 | 246,40 | 248,30 | 244,90 | 246,80 | 2,32% | 20,00 |
| 22.04.2025 | 237,30 | 241,20 | 237,30 | 241,20 | 0,21% | 5,00 |
| 17.04.2025 | 240,70 | 240,70 | 240,70 | 240,70 | -1,19% | 1,00 |
| 16.04.2025 | 243,60 | 243,60 | 243,60 | 243,60 | 0,79% | 4,00 |
| 15.04.2025 | 242,10 | 242,10 | 241,70 | 241,70 | 0,46% | 2,00 |
| 14.04.2025 | 234,40 | 240,60 | 234,40 | 240,60 | 5,11% | 31,00 |
| 11.04.2025 | 234,40 | 234,40 | 224,50 | 228,90 | -5,10% | 10,00 |
| 10.04.2025 | 248,90 | 248,90 | 241,20 | 241,20 | 5,24% | 37,00 |
| 09.04.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -1,76% | 14,00 |
| 08.04.2025 | 244,60 | 244,60 | 233,30 | 233,30 | -4,19% | 13,00 |
| 07.04.2025 | 236,80 | 243,50 | 236,00 | 243,50 | -5,95% | 29,00 |
| 04.04.2025 | 267,10 | 267,10 | 258,10 | 258,90 | -3,93% | 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 |